Historical Data for Allegion plc (ALLE)

$ 102.88   0.91 (+0.89%) Volume: 764.54k 4:02 PM EDT Oct 23, 2020
After Hours:  $ 102.88 0.00 (0.00%) Volume: 10.69k 5:49 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 103.15 104.01 101.74 102.88 764.54k 0.91 0.89% 102.88 78.5m 10,900
10/22/20 105.00 105.495 99.83 101.97 1.54m -1.93 -1.86% 101.97 156.07m 20,720
10/21/20 105.16 107.11 103.16 103.90 1.16m -1.40 -1.33% 103.90 121m 14,269
10/20/20 105.08 107.605 104.685 105.30 576.78k 1.37 1.32% 105.30 61.18m 12,255
10/19/20 105.15 105.84 103.75 103.93 569.51k -1.06 -1.01% 103.93 59.4m 9,043
10/16/20 105.23 106.27 104.93 104.99 386.46k 0.17 0.16% 104.99 40.76m 6,510
10/15/20 102.95 104.84 102.94 104.82 357.16k 0.34 0.33% 104.82 37.18m 7,981
10/14/20 105.00 106.03 103.92 104.48 473.1k -0.56 -0.53% 104.48 49.51m 8,943
10/13/20 106.72 107.19 104.79 105.04 700.31k -2.72 -2.52% 105.04 73.92m 11,925
10/12/20 104.68 108.09 104.68 107.76 570.15k 3.77 3.63% 107.76 61.13m 9,850
10/09/20 104.67 105.375 103.91 103.99 484.7k 0.30 0.29% 103.99 50.54m 9,186
10/08/20 102.70 103.77 102.05 103.69 517.52k 2.13 2.10% 103.69 53.38m 7,443
10/07/20 101.72 102.40 100.72 101.56 684.06k 0.70 0.69% 101.56 69.47m 10,864
10/06/20 101.01 102.76 100.44 100.86 669.59k 0.06 0.06% 100.86 67.86m 10,857
10/05/20 99.89 101.22 99.54 100.80 970.92k 1.98 2.00% 100.80 97.56m 9,760
10/02/20 96.53 99.69 96.32 98.82 1.67m 0.32 0.32% 98.82 164.08m 15,843
10/01/20 99.94 101.68 98.17 98.50 872.42k -0.41 -0.41% 98.50 86.9m 12,346
09/30/20 99.94 101.72 97.90 98.91 1.44m -0.26 -0.26% 98.91 144.09m 15,984
09/29/20 99.02 100.49 98.575 99.17 482.41k -0.04 -0.04% 99.17 47.97m 8,613
09/28/20 98.94 100.72 98.455 99.21 614.55k 1.97 2.03% 99.21 61.29m 8,867
09/25/20 95.28 98.07 94.63 97.24 637.29k 1.61 1.68% 97.24 61.59m 10,402
09/24/20 95.00 96.62 94.01 95.63 716.08k 0.26 0.27% 95.63 68.33m 10,332
09/23/20 98.99 99.195 95.07 95.37 781.7k -2.85 -2.90% 95.37 75.58m 11,596