Quantcast

Allegion plc Ordinary Shares Historical Stock Prices

ALLE 
$88.9
*  
0.49
0.55%
Get ALLE Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading ALLE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 88.73 89.02 88.275 88.90 745,753
03/18/2019 88.49 89.02 88.275 88.9 745,753
03/15/2019 88.76 89.19 88.23 88.41 1,411,655
03/14/2019 89.03 89.47 88.7 88.77 625,777
03/13/2019 89.34 89.92 89.17 89.64 656,333
03/12/2019 88.74 89.14 88.4 88.81 597,509
03/11/2019 88.14 88.92 88.12 88.58 518,441
03/08/2019 87.41 88.07 87.26 87.98 450,023
03/07/2019 89.31 89.31 87.33 87.97 619,951
03/06/2019 90.16 90.625 89.4 89.44 730,964
03/05/2019 90.2 90.83 89.93 89.94 665,285
03/04/2019 91.32 91.51 89.86 90.19 618,057
03/01/2019 90.89 91.74 90.48 91.2 732,381
02/28/2019 90.29 90.4 89.56 89.96 720,713
02/27/2019 88.4 90.51 87.9504 90.43 640,342
02/26/2019 88.68 89.6 88.58 88.64 634,045
02/25/2019 89.69 89.895 88.28 88.7 733,964
02/22/2019 88.47 89.86 88.22 89.7 799,774
02/21/2019 87.47 88.69 87.47 88.23 767,509
02/20/2019 87.72 88.17 85.96 87.95 1,271,196
02/19/2019 88.12 90.67 87.18 88.02 2,001,616
02/15/2019 92.35 92.45 90.8 91.56 2,165,961
02/14/2019 93.52 93.52 91.67 91.68 1,042,416
02/13/2019 93.24 93.85 92.7 93.77 593,981
02/12/2019 92.24 93.17 92.08 93.04 540,381
02/11/2019 91.48 92.02 91.2 91.51 445,123
02/08/2019 90.45 91.39 89.93 91.39 696,212
02/07/2019 89.52 90.75 88.64 90.74 541,030
02/06/2019 88.94 89.81 88.52 89.64 735,685
02/05/2019 87.56 89.34 87.56 89.1 688,269
02/04/2019 86.56 87.3 86 87.28 419,587
02/01/2019 86 86.86 85.22 86.75 647,091
01/31/2019 85.69 86.41 85.405 85.86 723,107
01/30/2019 85.49 86.25 84.54 85.91 353,273
01/29/2019 84.5 85.44 83.92 85.03 413,270
01/28/2019 83.41 84.59 83.03 84.28 402,505
01/25/2019 84 84.86 83.7 84.19 569,853
01/24/2019 82.69 83.22 82.37 83 422,252
01/23/2019 82.43 83.125 81.75 82.43 526,179
01/22/2019 83.05 83.05 81.64 82.18 518,578
01/18/2019 82.48 84.045 82.35 83.51 813,548
01/17/2019 80.89 82.37 80.89 81.76 663,368
01/16/2019 81.55 82.28 80.99 81.01 709,627
01/15/2019 82 82.4 80.79 81.75 611,252
01/14/2019 81.67 82.67 81.2 81.77 555,126
01/11/2019 81.54 82.2 81.37 82.07 435,819
01/10/2019 82.15 83.0138 81.66 82.2 792,681
01/09/2019 81.54 82.88 80.75 82.35 589,864
01/08/2019 81.14 81.82 80.62 81.44 853,508
01/07/2019 79.73 81.01 79.29 80.33 596,393
01/04/2019 80.82 81.115 79.25 79.5 1,034,489
01/03/2019 80.64 80.94 78.5273 79.68 1,054,513
01/02/2019 78.65 81.07 78.31 81.05 860,684
12/31/2018 78.84 80.06 78.72 79.71 431,618
12/28/2018 79.51 79.88 77.91 78.55 732,665
12/27/2018 77.31 79.3 76.53 79.3 613,670
12/26/2018 75.72 78.68 74.83 78.61 819,586
12/24/2018 78 78.3 75.32 75.41 545,803
12/21/2018 80.1 81.48 78.31 78.54 1,130,234
12/20/2018 81.87 82.435 79.9301 80.41 875,841
12/19/2018 84.42 85.38 81.48 81.98 1,667,180
12/18/2018 84.48 85.37 83.8 84.31 794,817
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio