Mail

ALLE - Allegion plc

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	108.86	110.72	108.86	110.17	110.17	663,800
05 Jun 2023	109.26	109.55	107.58	108.47	108.47	573,000
02 Jun 2023	105.97	109.59	105.23	109.27	109.27	765,300
01 Jun 2023	104.42	105.37	103.55	104.76	104.76	668,100
31 May 2023	106.70	107.28	103.89	104.74	104.74	1,533,000
30 May 2023	107.40	107.77	106.36	107.08	107.08	478,400
26 May 2023	105.30	107.28	105.29	107.10	107.10	727,100
25 May 2023	106.57	106.78	104.43	105.25	105.25	598,200
24 May 2023	107.84	107.84	105.84	106.28	106.28	490,800
23 May 2023	108.67	109.68	107.57	107.86	107.86	452,800
22 May 2023	109.27	110.29	108.50	109.76	109.76	403,600
19 May 2023	111.71	111.71	109.06	109.30	109.30	572,200
18 May 2023	108.74	110.88	108.44	110.49	110.49	575,900
17 May 2023	106.96	109.19	106.96	109.05	109.05	497,900
16 May 2023	108.45	108.92	106.45	106.50	106.50	512,500
15 May 2023	108.32	109.42	107.70	109.38	109.38	327,400
12 May 2023	109.49	109.84	107.35	108.72	108.72	601,400
11 May 2023	107.39	109.03	106.68	108.87	108.87	658,600
10 May 2023	108.69	109.23	107.06	108.31	108.31	605,700
09 May 2023	107.18	108.27	106.63	107.85	107.85	668,200
08 May 2023	108.38	108.94	107.31	107.62	107.62	381,800
05 May 2023	108.08	108.67	107.14	108.09	108.09	813,800
04 May 2023	108.72	109.45	106.97	107.03	107.03	527,700
03 May 2023	110.41	111.24	108.75	108.96	108.96	644,800
02 May 2023	110.97	111.04	108.86	109.61	109.61	597,500
01 May 2023	110.62	111.53	109.57	110.68	110.68	973,400
28 Apr 2023	111.30	111.90	109.08	110.48	110.48	1,233,000
27 Apr 2023	110.54	112.07	108.66	111.44	111.44	1,409,300
26 Apr 2023	108.90	110.54	107.06	107.49	107.49	2,946,600
25 Apr 2023	103.27	104.12	101.92	101.95	101.95	1,365,800
24 Apr 2023	103.37	103.71	102.25	103.14	103.14	861,300
21 Apr 2023	104.44	104.45	102.75	102.99	102.99	672,300
20 Apr 2023	103.60	104.67	103.18	104.19	104.19	765,400
19 Apr 2023	103.80	104.55	103.40	104.18	104.18	527,000
18 Apr 2023	105.25	106.28	103.49	104.31	104.31	765,300
17 Apr 2023	103.14	104.72	102.77	104.43	104.43	1,016,900
14 Apr 2023	102.16	103.96	101.65	102.74	102.74	1,008,900
13 Apr 2023	101.63	102.68	99.99	102.14	102.14	661,400
12 Apr 2023	101.99	102.70	101.37	101.55	101.55	548,000
11 Apr 2023	101.06	102.29	100.36	101.33	101.33	643,600
10 Apr 2023	98.72	100.43	98.72	100.38	100.38	526,000
06 Apr 2023	99.01	99.75	98.05	99.64	99.64	836,800
05 Apr 2023	99.25	99.86	98.01	99.19	99.19	1,318,900
04 Apr 2023	105.98	105.98	99.07	99.97	99.97	1,311,700
03 Apr 2023	106.19	106.74	104.74	106.06	106.06	859,900
31 Mar 2023	105.79	106.85	105.34	106.73	106.73	726,500
30 Mar 2023	106.28	106.28	104.73	105.04	105.04	460,000
29 Mar 2023	105.40	105.61	104.37	105.40	105.40	625,500
28 Mar 2023	102.75	104.47	102.39	104.22	104.22	987,900
27 Mar 2023	101.98	102.59	101.04	102.40	102.40	851,100
24 Mar 2023	101.23	101.57	99.57	100.60	100.60	877,500
23 Mar 2023	104.06	105.34	101.24	102.27	102.27	957,300
22 Mar 2023	106.59	106.92	103.65	103.86	103.86	730,300
21 Mar 2023	107.33	107.52	105.99	106.92	106.92	873,100
20 Mar 2023	104.00	106.07	103.62	105.81	105.81	938,600
17 Mar 2023	106.00	106.06	103.11	103.32	103.32	1,994,100
16 Mar 2023	103.20	106.41	102.08	106.18	106.18	1,128,300
15 Mar 2023	105.37	105.51	101.92	103.84	103.84	1,065,900
14 Mar 2023	107.49	108.83	106.16	107.62	107.62	938,200
14 Mar 2023	0.45 Dividend
13 Mar 2023	106.23	107.50	105.17	105.98	105.53	874,000
10 Mar 2023	111.65	111.65	107.21	107.49	107.03	883,100
09 Mar 2023	114.73	115.38	111.22	111.50	111.03	898,700
08 Mar 2023	113.69	114.62	112.77	114.35	113.86	650,600
07 Mar 2023	114.60	115.11	113.08	113.38	112.90	675,000
06 Mar 2023	114.83	115.78	114.28	114.43	113.94	691,400
03 Mar 2023	113.24	114.87	112.25	114.76	114.27	659,100
02 Mar 2023	111.69	112.63	111.40	112.51	112.03	924,700
01 Mar 2023	112.10	113.00	111.81	112.41	111.93	841,600
28 Feb 2023	112.85	113.44	112.20	112.71	112.23	1,292,800
27 Feb 2023	114.15	114.85	112.03	113.00	112.52	1,025,300
24 Feb 2023	112.25	113.81	111.37	113.01	112.53	1,048,900
23 Feb 2023	114.96	116.03	112.30	113.78	113.30	1,453,400
22 Feb 2023	118.08	118.08	112.06	113.14	112.66	1,645,000
21 Feb 2023	117.36	118.05	113.61	115.01	114.52	1,217,800
17 Feb 2023	118.49	118.89	116.46	118.60	118.10	839,000
16 Feb 2023	119.24	120.07	118.18	118.75	118.25	656,600
15 Feb 2023	118.84	121.78	118.56	121.58	121.06	437,300
14 Feb 2023	119.03	120.42	118.25	119.86	119.35	375,000
13 Feb 2023	118.50	120.14	118.03	119.92	119.41	671,900
10 Feb 2023	118.61	119.41	117.73	118.08	117.58	462,800
09 Feb 2023	121.28	121.38	118.12	118.58	118.08	687,500
08 Feb 2023	119.64	121.17	119.27	120.15	119.64	470,000
07 Feb 2023	119.71	120.64	117.17	120.26	119.75	507,200
06 Feb 2023	121.97	123.20	120.68	120.87	120.36	475,900
03 Feb 2023	120.41	123.31	120.34	122.93	122.41	673,500
02 Feb 2023	121.23	123.46	120.46	121.74	121.22	988,300
01 Feb 2023	116.53	120.63	115.80	120.05	119.54	634,800
31 Jan 2023	115.11	117.58	114.14	117.55	117.05	691,200
30 Jan 2023	113.37	115.27	113.09	114.45	113.96	554,400
27 Jan 2023	112.72	114.86	112.72	114.28	113.79	531,700
26 Jan 2023	114.00	114.84	112.96	113.25	112.77	396,600
25 Jan 2023	112.11	113.44	111.89	113.35	112.87	296,100
24 Jan 2023	111.63	113.74	110.82	113.39	112.91	382,800
23 Jan 2023	111.73	112.72	111.17	112.09	111.61	482,200
20 Jan 2023	108.73	111.49	108.60	111.30	110.83	674,300
19 Jan 2023	110.39	110.39	108.07	108.26	107.80	573,800
18 Jan 2023	113.13	114.05	110.51	110.96	110.49	760,000
17 Jan 2023	113.84	114.04	112.46	112.79	112.31	485,600
13 Jan 2023	112.96	114.37	111.66	113.76	113.28	559,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...