Skip to main content

Allegion Plc (NY: ALLE )

124.99 +1.05 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 123.71 126.57 123.71 124.99 1,069,366 +1.05(+0.85%)
Mar 12, 2025 124.46 126.50 123.01 123.94 1,048,522 -2.02(-1.60%)
Mar 11, 2025 131.78 132.51 125.94 125.96 1,178,466 -6.34(-4.79%)
Mar 10, 2025 131.08 135.38 130.74 132.30 1,117,613 +1.00(+0.76%)
Mar 07, 2025 127.35 132.12 127.22 131.30 942,682 +3.95(+3.10%)
Mar 06, 2025 126.45 128.03 125.47 127.35 815,915 +0.87(+0.69%)
Mar 05, 2025 124.86 127.50 124.59 126.48 754,353 +2.69(+2.17%)
Mar 04, 2025 124.93 125.83 123.27 123.79 1,165,022 -2.73(-2.16%)
Mar 03, 2025 128.89 130.02 126.05 126.52 922,442 -2.19(-1.70%)
Feb 28, 2025 128.10 129.01 126.94 128.71 1,212,421 +1.32(+1.04%)
Feb 27, 2025 128.66 129.95 127.32 127.39 1,025,972 -2.03(-1.57%)
Feb 26, 2025 129.70 130.28 129.07 129.42 690,428 -0.47(-0.36%)
Feb 25, 2025 128.72 131.02 128.29 129.89 968,082 +1.96(+1.53%)
Feb 24, 2025 127.55 129.76 126.53 127.93 883,687 +0.77(+0.61%)
Feb 21, 2025 127.92 127.92 126.00 127.16 871,163 +0.05(+0.04%)
Feb 20, 2025 126.26 127.46 125.60 127.11 1,207,098 +0.53(+0.42%)
Feb 19, 2025 125.89 127.28 124.19 126.58 1,503,733 +0.69(+0.55%)
Feb 18, 2025 130.94 133.16 125.61 125.89 1,917,857 -7.50(-5.62%)
Feb 14, 2025 133.55 134.25 132.76 133.39 1,354,576 +0.24(+0.18%)
Feb 13, 2025 132.02 133.18 131.22 133.15 1,257,294 +1.65(+1.25%)
Feb 12, 2025 129.09 131.52 128.84 131.50 993,455 -0.23(-0.17%)
Feb 11, 2025 130.44 131.87 129.53 131.73 1,000,191 +1.17(+0.90%)
Feb 10, 2025 129.51 130.56 129.01 130.56 1,190,048 +1.87(+1.45%)
Feb 07, 2025 129.36 129.71 127.91 128.69 939,109 -0.61(-0.47%)
Feb 06, 2025 129.46 129.88 128.38 129.30 967,718 +0.23(+0.18%)
Feb 05, 2025 129.52 129.52 127.81 129.07 990,604 +0.58(+0.45%)
Feb 04, 2025 128.83 129.94 128.36 128.49 877,432 -0.24(-0.19%)
Feb 03, 2025 129.42 129.98 127.00 128.73 1,033,452 -4.00(-3.01%)
Jan 31, 2025 133.52 134.94 132.38 132.73 862,714 -0.79(-0.59%)
Jan 30, 2025 131.73 134.38 131.60 133.52 565,834 +2.52(+1.92%)
Jan 29, 2025 131.91 132.63 130.88 131.00 624,565 -1.11(-0.84%)
Jan 28, 2025 134.83 135.46 132.07 132.11 640,078 -3.39(-2.50%)
Jan 27, 2025 132.83 135.58 132.59 135.50 962,366 +2.97(+2.24%)
Jan 24, 2025 133.41 133.75 132.20 132.53 603,817 -0.72(-0.54%)
Jan 23, 2025 132.39 133.42 131.37 133.25 704,271 +1.07(+0.81%)
Jan 22, 2025 134.48 135.29 131.73 132.18 898,842 -2.89(-2.14%)
Jan 21, 2025 134.67 136.28 134.47 135.07 610,107 +1.48(+1.11%)
Jan 17, 2025 133.58 134.08 132.59 133.59 592,931 +0.97(+0.73%)
Jan 16, 2025 130.70 132.85 130.62 132.62 552,524 +1.69(+1.29%)
Jan 15, 2025 132.51 132.93 129.92 130.93 641,054 +1.18(+0.91%)
Jan 14, 2025 128.87 130.12 128.47 129.75 469,460 +1.49(+1.16%)
Jan 13, 2025 125.72 128.30 125.26 128.26 828,024 +2.05(+1.62%)
Jan 10, 2025 127.12 128.00 126.03 126.21 741,604 -2.19(-1.71%)
Jan 08, 2025 126.62 128.77 126.33 128.40 1,077,088 +0.98(+0.77%)
Jan 07, 2025 129.05 129.51 126.89 127.42 902,920 -1.70(-1.32%)
Jan 06, 2025 130.41 131.29 128.64 129.12 778,239 -1.06(-0.81%)
Jan 03, 2025 129.07 130.44 128.10 130.18 597,407 +1.59(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.