Allegion plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	136.75	139.24	136.62	138.90	126.34	748,100
2020-02-13	136.52	137.64	136.22	136.83	124.45	808,800
2020-02-12	137.79	138.72	136.80	138.57	126.04	604,300
2020-02-11	136.83	138.02	135.84	137.89	125.42	460,600
2020-02-10	133.72	136.40	133.72	136.38	124.04	631,300
2020-02-07	132.37	134.89	132.02	134.04	121.92	782,600
2020-02-06	133.64	133.73	131.63	132.41	120.43	649,900
2020-02-05	136.57	137.05	132.88	133.28	121.22	765,000
2020-02-04	133.80	135.45	133.62	135.25	123.02	641,000
2020-02-03	130.05	133.02	129.94	132.18	120.22	722,300
2020-01-31	130.47	131.28	128.70	129.32	117.62	607,400
2020-01-30	130.00	131.26	129.38	130.66	118.84	524,200
2020-01-29	130.00	131.71	129.22	130.82	118.99	555,200
2020-01-28	128.22	129.67	127.55	129.44	117.73	380,800
2020-01-27	126.56	128.58	126.41	127.67	116.12	675,300
2020-01-24	130.00	130.58	127.81	128.00	116.42	682,100
2020-01-23	128.92	129.95	128.57	129.80	118.06	729,200
2020-01-22	127.61	129.90	127.54	129.45	117.74	786,300
2020-01-21	127.70	128.14	126.65	127.14	115.64	669,000
2020-01-17	128.94	129.95	127.69	128.05	116.47	975,700
2020-01-16	126.13	128.57	126.04	128.51	116.89	784,700
2020-01-15	124.83	125.73	123.84	125.32	113.98	884,100
2020-01-14	124.46	125.50	123.89	124.72	113.44	703,100
2020-01-13	124.00	124.66	122.37	124.65	113.38	945,600
2020-01-10	123.21	123.88	122.54	123.43	112.27	525,300
2020-01-09	123.15	123.72	122.22	122.87	111.76	458,500
2020-01-08	122.25	123.54	121.85	122.65	111.56	938,700
2020-01-07	123.30	123.56	122.06	122.13	111.08	588,400
2020-01-06	122.16	123.63	120.88	123.61	112.43	627,400
2020-01-03	123.83	124.90	122.83	123.84	112.64	480,500
2020-01-02	124.79	125.39	123.45	125.39	114.05	572,400
2019-12-31	124.06	124.71	123.86	124.54	113.28	278,900
2019-12-30	124.50	124.78	123.49	124.12	112.89	304,100
2019-12-27	124.87	125.03	124.23	124.59	113.32	219,500
2019-12-26	123.92	124.67	123.53	124.64	113.37	229,100
2019-12-24	123.39	124.25	123.12	123.87	112.67	179,500
2019-12-23	124.42	124.42	123.04	123.42	112.26	458,000
2019-12-20	124.57	125.13	124.10	124.20	112.97	1,065,200
2019-12-19	123.53	124.08	122.15	123.68	112.49	516,000
2019-12-18	123.53	124.10	122.18	123.61	112.43	484,700
2019-12-17	121.68	123.60	121.33	123.53	112.36	717,200
2019-12-16	123.35	123.53	121.44	121.66	110.66	726,400
2019-12-13	124.33	124.33	122.35	123.01	111.64	557,100
2019-12-12	123.93	125.63	123.75	124.47	112.96	978,100
2019-12-11	123.97	125.75	123.77	125.69	114.07	566,600
2019-12-10	124.17	124.57	123.71	124.09	112.62	1,142,100
2019-12-09	122.49	124.17	122.11	124.09	112.62	726,600
2019-12-06	123.36	123.81	122.62	122.99	111.62	512,400
2019-12-05	121.80	122.41	121.67	122.30	110.99	602,300
2019-12-04	121.00	122.83	121.00	121.79	110.53	714,800
2019-12-03	119.25	120.29	119.23	120.18	109.07	529,700
2019-12-02	120.22	120.71	119.66	120.36	109.23	602,100
2019-11-29	121.24	121.56	119.79	120.03	108.93	316,000
2019-11-27	122.01	122.37	121.10	121.56	110.32	463,900
2019-11-26	119.92	122.29	119.87	122.16	110.87	672,400
2019-11-25	118.99	120.04	117.60	119.81	108.73	562,300
2019-11-22	118.36	119.51	117.68	119.05	108.04	583,200
2019-11-21	117.30	119.02	116.40	118.52	107.56	717,000
2019-11-20	119.03	119.41	117.32	117.50	106.64	887,300
2019-11-19	118.44	119.39	117.71	119.21	108.19	668,200

← NewerPage 29 of 55 · 3,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5500 USD
2026-06-15	0.5500 USD
2026-03-13	0.5500 USD
2025-12-16	0.5100 USD
2025-09-15	0.5100 USD
2025-06-13	0.5100 USD
2025-03-14	0.5100 USD
2024-12-17	0.4800 USD
2024-09-20	0.4800 USD
2024-06-14	0.4800 USD
2024-03-14	0.4800 USD
2023-12-15	0.4500 USD
2023-09-15	0.4500 USD
2023-06-14	0.4500 USD
2023-03-14	0.4500 USD
2022-12-15	0.4100 USD
2022-09-15	0.4100 USD
2022-06-15	0.4100 USD
2022-03-15	0.4100 USD
2021-12-17	0.3600 USD
2021-09-15	0.3600 USD
2021-06-15	0.3600 USD
2021-03-16	0.3600 USD
2020-12-15	0.3200 USD
2020-09-15	0.3200 USD
2020-06-15	0.3200 USD
2020-03-16	0.3200 USD
2019-12-16	0.2700 USD
2019-09-13	0.2700 USD
2019-06-13	0.2700 USD
2019-03-14	0.2700 USD

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