Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	90.160	90.630	89.400	89.440	80.501	731,000
2019-03-05	90.200	90.830	89.930	89.940	80.951	674,700
2019-03-04	91.320	91.510	89.860	90.190	81.176	618,100
2019-03-01	90.890	91.740	90.480	91.200	82.085	732,400
2019-02-28	90.290	90.400	89.560	89.960	80.969	720,700
2019-02-27	88.400	90.510	87.950	90.430	81.392	640,300
2019-02-26	88.680	89.600	88.580	88.640	79.781	634,000
2019-02-25	89.690	89.900	88.280	88.700	79.835	734,000
2019-02-22	88.470	89.860	88.220	89.700	80.735	799,800
2019-02-21	87.470	88.690	87.470	88.230	79.412	770,000
2019-02-20	87.720	88.170	85.960	87.950	79.160	1,271,200
2019-02-19	88.120	90.670	87.180	88.020	79.223	2,002,100
2019-02-15	92.350	92.450	90.800	91.560	82.409	2,165,800
2019-02-14	93.520	93.520	91.670	91.680	82.517	1,042,400
2019-02-13	93.240	93.850	92.700	93.770	84.398	594,000
2019-02-12	92.240	93.170	92.080	93.040	83.741	540,400
2019-02-11	91.480	92.020	91.200	91.510	82.364	445,100
2019-02-08	90.450	91.390	89.930	91.390	82.256	696,200
2019-02-07	89.520	90.750	88.640	90.740	81.671	541,000
2019-02-06	88.940	89.810	88.520	89.640	80.681	735,700
2019-02-05	87.560	89.340	87.560	89.100	80.195	688,300
2019-02-04	86.560	87.300	86.000	87.280	78.557	420,600
2019-02-01	86.000	86.860	85.220	86.750	78.080	650,300
2019-01-31	85.690	86.410	85.410	85.860	77.279	723,100
2019-01-30	85.490	86.250	84.540	85.910	77.324	353,300
2019-01-29	84.500	85.440	83.920	85.030	76.532	413,300
2019-01-28	83.410	84.590	83.030	84.280	75.857	402,500
2019-01-25	84.000	84.860	83.700	84.190	75.776	569,900
2019-01-24	82.690	83.220	82.370	83.000	74.705	422,300
2019-01-23	82.430	83.130	81.750	82.430	74.192	526,200
2019-01-22	83.050	83.050	81.640	82.180	73.967	518,600
2019-01-18	82.480	84.050	82.350	83.510	75.164	813,500
2019-01-17	80.890	82.370	80.890	81.760	73.588	663,400
2019-01-16	81.550	82.280	80.990	81.010	72.913	710,800
2019-01-15	82.000	82.400	80.790	81.750	73.579	611,300
2019-01-14	81.670	82.670	81.200	81.770	73.597	555,100
2019-01-11	81.540	82.200	81.370	82.070	73.867	435,800
2019-01-10	82.150	83.010	81.660	82.200	73.985	792,700
2019-01-09	81.540	82.880	80.750	82.350	74.120	589,900
2019-01-08	81.140	81.820	80.620	81.440	73.300	853,500
2019-01-07	79.730	81.010	79.290	80.330	72.301	610,900
2019-01-04	80.820	81.110	79.250	79.500	71.554	1,036,400
2019-01-03	80.640	80.940	78.530	79.680	71.716	1,050,800
2019-01-02	78.650	81.070	78.310	81.050	72.949	864,300
2018-12-31	78.840	80.060	78.720	79.710	71.743	431,600
2018-12-28	79.510	79.880	77.910	78.550	70.699	732,700
2018-12-27	77.310	79.300	76.530	79.300	71.374	613,700
2018-12-26	75.720	78.680	74.830	78.610	70.753	820,000
2018-12-24	78.000	78.300	75.320	75.410	67.873	545,800
2018-12-21	80.100	81.480	78.310	78.540	70.690	1,130,200
2018-12-20	81.870	82.440	79.930	80.410	72.373	875,800
2018-12-19	84.420	85.380	81.480	81.980	73.786	1,667,200
2018-12-18	84.480	85.370	83.800	84.310	75.884	795,100
2018-12-17	86.210	86.210	83.130	83.670	75.308	653,200
2018-12-14	86.250	87.880	85.500	86.350	77.720	638,900
2018-12-13	88.230	88.880	87.190	87.440	78.512	571,900
2018-12-12	88.510	89.390	87.760	87.840	78.871	448,000
2018-12-11	88.590	88.660	86.970	87.310	78.395	683,800
2018-12-10	88.730	89.040	85.560	87.230	78.323	694,200
2018-12-07	89.840	90.430	88.000	88.670	79.616	547,000

← NewerPage 33 of 55 · 3,252 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.