Singapore markets close in 1 hour 49 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.24-1.19 (-0.96%)
At close: 04:00PM EDT
123.24 0.00 (0.00%)
After hours: 06:14PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024124.62124.62123.06123.24123.24731,700
17 May 2024126.00126.25124.02124.43124.43507,600
16 May 2024127.55128.07125.31125.39125.39533,000
15 May 2024128.32128.98127.87127.94127.94420,400
14 May 2024126.75127.61126.21127.34127.34490,600
13 May 2024126.59126.98125.46125.71125.71591,600
10 May 2024126.04126.86125.33125.99125.99590,000
09 May 2024124.50125.90123.93125.67125.67670,400
08 May 2024124.00124.66123.53124.13124.13591,600
07 May 2024125.31125.94124.15124.37124.37612,400
06 May 2024123.85124.99123.03124.88124.88374,200
03 May 2024124.17125.33122.61122.88122.88603,800
02 May 2024122.01122.60120.02122.26122.26503,100
01 May 2024121.87123.67120.29121.06121.06691,400
30 Apr 2024124.37124.74121.24121.56121.56665,200
29 Apr 2024123.95125.32123.95124.81124.81705,700
26 Apr 2024125.08125.98123.43123.85123.85975,500
25 Apr 2024126.54127.77123.16124.87124.87932,000
24 Apr 2024126.60127.64125.09126.54126.54871,200
23 Apr 2024125.70127.59125.70126.97126.97612,300
22 Apr 2024125.83126.81124.91125.42125.42704,900
19 Apr 2024125.04126.05124.61125.21125.21328,300
18 Apr 2024126.00126.83124.61124.84124.84421,300
17 Apr 2024127.61127.65125.60125.78125.78576,900
16 Apr 2024126.34127.07125.04126.38126.38520,000
15 Apr 2024128.85129.33125.81126.94126.94471,000
12 Apr 2024128.60129.91126.77127.42127.42600,000
11 Apr 2024129.15129.83128.01129.75129.75471,500
10 Apr 2024131.03131.75129.04129.13129.13547,500
09 Apr 2024133.43134.34131.46133.88133.88336,700
08 Apr 2024133.05133.51132.51132.86132.86471,400
05 Apr 2024131.51132.77130.45132.31132.31351,900
04 Apr 2024132.37133.92130.47131.02131.02372,800
03 Apr 2024131.34132.66131.14131.48131.48482,500
02 Apr 2024132.17132.17130.10131.58131.58423,200
01 Apr 2024134.41134.41132.18132.32132.32300,300
28 Mar 2024134.83135.05133.84134.71134.71341,200
27 Mar 2024134.15135.00133.46134.24134.24511,900
26 Mar 2024133.19133.94133.06133.34133.34431,300
25 Mar 2024133.75134.25132.53132.91132.91355,400
22 Mar 2024135.47135.47133.73134.12134.12352,600
21 Mar 2024135.82136.07134.79135.29135.29670,400
20 Mar 2024133.24135.35132.69135.28135.28610,400
19 Mar 2024131.30133.29131.30133.01133.01540,900
18 Mar 2024131.45131.88130.51131.34131.34505,400
15 Mar 2024129.00131.60129.00130.39130.391,538,700
14 Mar 2024132.39132.69128.66130.06130.06920,400
14 Mar 20240.48 Dividend
13 Mar 2024133.03134.40132.29132.76132.28959,200
12 Mar 2024131.29133.60130.37133.08132.60806,400
11 Mar 2024130.48131.39129.35131.04130.57720,500
08 Mar 2024132.52134.50130.65130.85130.38803,000
07 Mar 2024129.36131.95129.04131.90131.421,376,200
06 Mar 2024128.28129.38127.17128.41127.95588,800
05 Mar 2024128.22129.43126.57127.53127.07764,800
04 Mar 2024126.43129.89125.78128.79128.321,176,300
01 Mar 2024127.55128.00126.48126.80126.341,435,600
29 Feb 2024128.60129.60127.79127.87127.411,731,600
28 Feb 2024128.88129.82127.96128.16127.70819,900
27 Feb 2024131.70131.70128.69129.29128.82950,000
26 Feb 2024128.77129.62128.22128.49128.03877,500
23 Feb 2024127.75129.86127.51129.09128.62931,600
22 Feb 2024132.47133.32127.27129.66129.191,321,600
21 Feb 2024131.60132.53128.75131.11130.641,072,700
20 Feb 2024128.19136.91128.05132.06131.581,527,700
16 Feb 2024132.58134.89131.95132.42131.941,002,800
15 Feb 2024132.03133.66131.40133.31132.83680,700
14 Feb 2024131.07131.31129.04131.18130.71694,500
13 Feb 2024129.00130.67128.22129.59129.12840,700
12 Feb 2024131.67133.93131.59133.57133.09766,100
09 Feb 2024130.19132.95130.19131.91131.43780,400
08 Feb 2024128.76130.59127.83130.52130.05755,700
07 Feb 2024126.93127.59126.07126.94126.48548,700
06 Feb 2024125.05126.45125.05126.03125.57338,800
05 Feb 2024126.20126.75123.89125.76125.31598,100
02 Feb 2024126.30128.42125.08127.63127.17585,000
01 Feb 2024124.95127.27124.01127.23126.77774,300
31 Jan 2024125.76126.40123.71123.89123.44619,400
30 Jan 2024126.02127.33125.63126.19125.73479,700
29 Jan 2024124.66126.89124.10126.86126.40638,200
26 Jan 2024125.72126.25124.72124.87124.42510,900
25 Jan 2024124.79125.81123.57125.76125.31577,400
24 Jan 2024125.43125.43122.50122.93122.49487,400
23 Jan 2024125.47126.14122.75124.33123.88521,400
22 Jan 2024123.16125.41122.99125.39124.94795,000
19 Jan 2024121.26122.51120.17122.19121.75673,700
18 Jan 2024119.26121.26119.26121.17120.73599,700
17 Jan 2024118.52119.63117.94118.72118.29922,200
16 Jan 2024118.82119.45117.17119.41118.98900,400
12 Jan 2024121.99121.99119.17119.78119.35550,900
11 Jan 2024121.85122.18119.83120.67120.23863,000
10 Jan 2024123.44124.37121.88122.10121.66868,400
09 Jan 2024122.65124.08122.65124.05123.60519,000
08 Jan 2024123.04124.09122.66123.73123.28697,500
05 Jan 2024122.28123.30121.93122.78122.34660,100
04 Jan 2024121.56122.93121.09122.27121.83751,000
03 Jan 2024123.04123.04120.66121.51121.07825,800
02 Jan 2024125.92126.48123.48124.25123.801,003,700
29 Dec 2023126.14127.17125.47126.69126.23672,700
28 Dec 2023127.20127.54126.44126.86126.40714,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...