UK markets open in 2 hours 2 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.19-1.85 (-2.01%)
At close: 04:03PM EDT
90.19 +0.01 (+0.01%)
After hours: 04:30PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202292.1892.8589.7790.1990.19895,500
23 Sept 202289.9992.2989.5092.0492.041,166,500
22 Sept 202290.7791.5489.8790.6390.631,316,200
21 Sept 202291.7094.1491.1391.1391.131,252,700
20 Sept 202291.2191.4089.0291.1091.101,139,200
19 Sept 202289.1192.2289.0192.2192.21546,100
16 Sept 202292.0692.1189.5689.6989.692,627,200
15 Sept 202294.6996.5092.9793.1593.15759,400
15 Sept 20220.41 Dividend
14 Sept 202295.6195.9293.8295.1594.74908,400
13 Sept 202297.9998.2995.6695.8995.48756,900
12 Sept 2022100.38102.1799.94101.21100.77889,600
09 Sept 202298.5899.9498.5899.6399.20553,100
08 Sept 202296.9498.8496.2398.1597.73535,600
07 Sept 202295.0098.0294.5398.0097.58706,500
06 Sept 202294.9295.4493.6694.6494.23569,900
02 Sept 202297.6097.6094.4094.8994.48402,300
01 Sept 202294.9095.9493.7295.7395.32664,400
31 Aug 202297.4497.8094.8595.1094.69979,100
30 Aug 202297.4197.7095.4396.6996.27503,200
29 Aug 202296.9297.4596.2596.7296.30532,000
26 Aug 2022103.28103.7997.6697.6697.24742,000
25 Aug 2022101.81103.48101.81103.32102.87528,100
24 Aug 2022101.59102.21100.96101.87101.43460,300
23 Aug 2022102.79103.37101.86101.92101.48369,600
22 Aug 2022104.99104.99103.01103.14102.70316,900
19 Aug 2022108.30108.30106.07106.45105.99565,700
18 Aug 2022108.60109.17108.43109.11108.64466,100
17 Aug 2022107.23109.19106.42108.57108.10972,800
16 Aug 2022106.46109.30106.36108.46107.99673,800
15 Aug 2022105.91107.44105.40107.20106.74612,100
12 Aug 2022103.94106.49102.92106.41105.95619,800
11 Aug 2022102.72103.85102.26102.83102.39632,300
10 Aug 2022101.09102.43100.72101.87101.43791,100
09 Aug 2022102.44102.4498.9099.1498.71808,400
08 Aug 2022102.83104.07102.43102.87102.43506,200
05 Aug 2022102.07102.68101.00102.22101.78557,900
04 Aug 2022103.13104.12102.98103.24102.80592,300
03 Aug 2022102.93104.22102.55103.53103.08504,700
02 Aug 2022104.91105.42102.73102.74102.30529,900
01 Aug 2022104.68107.55103.85105.37104.921,046,800
29 Jul 2022104.67106.43102.46105.70105.24999,900
28 Jul 2022103.55104.9099.95104.31103.861,093,100
27 Jul 2022103.39104.74102.39104.19103.74743,100
26 Jul 2022102.58102.87101.13102.69102.25532,300
25 Jul 2022103.21103.63102.27103.01102.57398,600
22 Jul 2022103.99104.82102.71103.39102.94448,800
21 Jul 2022101.58103.55100.89103.46103.01692,300
20 Jul 2022100.78101.93100.01101.61101.17458,900
19 Jul 202297.17100.7796.95100.49100.06536,000
18 Jul 202297.1997.4195.1495.6595.24654,300
15 Jul 202297.3397.6496.0797.0196.59388,300
14 Jul 202293.8395.7093.6295.6095.19516,800
13 Jul 202294.9296.3693.4095.4695.05731,300
12 Jul 202297.5399.2895.9696.9196.49774,300
11 Jul 202297.0998.7096.8897.8997.47455,300
08 Jul 2022100.15100.6897.9198.5498.12617,800
07 Jul 2022100.95101.3499.45101.01100.57378,700
06 Jul 2022101.01101.4599.19100.70100.27538,900
05 Jul 202298.55100.5297.57100.4199.98578,600
01 Jul 202298.08100.0497.2399.6199.18591,000
30 Jun 202297.5398.8096.9097.9097.48845,600
29 Jun 202298.4398.8796.7198.3997.97538,200
28 Jun 202299.31100.3598.1198.4097.98529,400
27 Jun 2022100.21100.4699.0499.2498.81833,900
24 Jun 202297.6599.8897.0199.6099.17967,300
23 Jun 202295.2997.0894.9096.8196.39655,600
22 Jun 202293.6895.9193.0595.4595.04816,500
21 Jun 202296.5797.1793.3395.0894.671,136,700
17 Jun 202296.5896.9894.2895.6795.261,507,600
16 Jun 202298.8999.1695.7196.3795.95725,800
15 Jun 2022101.33102.2499.45100.69100.26726,200
15 Jun 20220.41 Dividend
14 Jun 2022103.06103.8999.72101.27100.43819,800
13 Jun 2022104.89104.94102.40103.12102.26845,000
10 Jun 2022106.78108.40105.55107.12106.23876,100
09 Jun 2022110.12111.12108.51108.53107.62383,000
08 Jun 2022112.61112.62110.23110.46109.54624,300
07 Jun 2022111.13113.48110.22113.36112.41638,100
06 Jun 2022112.00112.86111.11112.08111.151,274,700
03 Jun 2022112.77113.73110.99111.44110.511,287,000
02 Jun 2022112.62114.37112.01114.11113.16574,700
01 Jun 2022112.47112.69110.48111.84110.91513,900
31 May 2022111.97112.77110.43111.65110.721,230,500
27 May 2022111.89114.02111.42113.54112.59453,200
26 May 2022109.32111.56109.17110.78109.86583,800
25 May 2022107.19108.72106.65108.10107.20538,700
24 May 2022108.09108.74105.06108.01107.11622,800
23 May 2022110.50110.77107.45108.51107.61497,600
20 May 2022109.78109.78106.78109.08108.17696,000
19 May 2022108.46110.01107.37108.81107.90560,100
18 May 2022112.10112.10108.78109.16108.25511,200
17 May 2022113.15113.67111.23113.66112.71716,900
16 May 2022112.07112.75109.70111.75110.82458,600
13 May 2022112.00112.99111.05112.78111.84627,300
12 May 2022108.01111.26107.51111.18110.25800,900
11 May 2022110.13112.68108.37108.60107.69707,500
10 May 2022114.93115.63110.50110.71109.79763,800
09 May 2022111.48115.59110.70113.85112.90923,600
06 May 2022113.00113.00110.11112.57111.63795,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...