Allegion PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	115.02	115.03	115.02	115.03	107.41	1
2022-03-28	112.78	112.81	112.22	112.81	105.34	9
2022-03-17	116.90	116.90	116.90	116.90	109.15	1
2022-03-08	116.53	116.69	114.24	114.24	106.29	3
2022-02-25	112.42	112.42	111.91	111.91	104.13	1
2022-02-22	114.00	114.46	113.20	113.30	105.42	1
2022-02-16	115.54	115.54	114.31	114.31	106.36	30
2022-02-03	119.75	119.75	117.07	117.07	108.93	1
2022-02-01	123.68	123.68	119.69	119.69	111.37	800
2022-01-21	119.89	119.89	119.89	119.89	111.55	627
2022-01-10	125.80	126.13	125.80	126.13	117.36	1
2022-01-05	133.29	133.29	133.29	133.29	124.02	1,446
2021-12-03	129.07	129.07	129.07	129.07	119.77	10
2021-11-30	125.50	125.50	125.50	125.50	116.46	75
2021-11-26	129.86	129.86	129.86	129.86	120.50	147
2021-11-24	131.65	131.65	130.47	130.47	121.07	471
2021-11-17	135.66	135.66	135.66	135.66	125.89	27,559
2021-11-15	134.00	134.00	134.00	134.00	124.35	1
2021-11-10	133.35	133.35	133.32	133.32	123.71	81
2021-11-02	129.87	129.87	129.87	129.87	120.51	7,500
2021-10-27	129.49	129.65	128.46	128.46	119.20	1,012
2021-10-20	135.23	135.23	135.07	135.11	125.37	400
2021-10-14	129.74	129.94	129.70	129.84	120.48	655

← NewerPage 17 of 17 · 983 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.