Singapore markets closed

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.21+0.37 (+0.30%)
At close: 04:00PM EDT
125.21 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Dec 2023127.52128.43126.61127.59127.131,011,100
26 Dec 2023126.29127.62125.46127.48127.02778,400
22 Dec 2023124.09126.13123.45126.12125.661,683,600
21 Dec 2023121.39123.20121.20123.01122.571,212,600
20 Dec 2023119.28122.60119.17120.54120.101,634,200
19 Dec 2023118.85119.57118.32119.52119.09873,000
18 Dec 2023118.30118.30116.93117.95117.52744,200
15 Dec 2023117.86118.63116.87117.52117.101,580,900
15 Dec 20230.45 Dividend
14 Dec 2023112.37118.94112.26118.58117.701,939,900
13 Dec 2023109.33111.81107.92111.25110.43870,200
12 Dec 2023109.10110.31108.19109.75108.94699,100
11 Dec 2023110.05110.65109.01109.78108.97756,100
08 Dec 2023107.00112.36106.66110.34109.522,081,100
07 Dec 2023105.33105.77104.25105.09104.31729,900
06 Dec 2023106.17106.54104.88105.13104.35969,600
05 Dec 2023106.09106.81105.24105.52104.74509,600
04 Dec 2023106.60108.46105.94107.05106.26661,000
01 Dec 2023106.34108.79105.32108.69107.89689,300
30 Nov 2023104.82106.35103.57106.09105.311,287,900
29 Nov 2023105.12106.24104.50104.59103.82476,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...