Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	85.770	86.690	85.530	85.940	76.784	350,000
2018-03-20	85.320	86.270	84.940	85.630	76.507	373,700
2018-03-19	85.840	85.970	84.480	85.250	76.167	409,100
2018-03-16	85.370	86.270	85.260	85.880	76.730	676,600
2018-03-15	85.530	85.830	84.790	85.480	76.373	313,900
2018-03-14	86.410	86.410	85.240	85.360	76.266	294,300
2018-03-13	87.700	87.990	85.280	86.090	76.730	644,500
2018-03-12	87.520	87.780	87.050	87.400	77.898	621,800
2018-03-09	85.250	87.300	85.250	87.210	77.728	705,500
2018-03-08	84.430	85.160	84.160	84.760	75.545	542,100
2018-03-07	83.270	84.150	83.140	83.930	74.805	450,500
2018-03-06	83.090	84.370	82.710	83.920	74.796	706,800
2018-03-05	81.620	83.310	81.420	83.010	73.985	559,700
2018-03-02	81.600	82.430	80.590	82.230	73.290	630,100
2018-03-01	84.150	84.920	81.860	82.070	73.147	957,000
2018-02-28	87.030	87.050	84.100	84.110	74.965	1,142,500
2018-02-27	87.610	87.850	86.690	86.970	77.514	1,218,600
2018-02-26	86.550	88.000	85.970	87.850	78.299	1,002,800
2018-02-23	86.500	87.090	85.830	86.170	76.801	798,600
2018-02-22	87.270	88.290	85.570	86.040	76.686	1,061,900
2018-02-21	86.130	87.940	85.440	86.720	77.292	1,168,800
2018-02-20	86.210	88.410	85.300	85.660	76.347	1,657,000
2018-02-16	82.190	83.540	81.850	82.720	73.727	692,100
2018-02-15	80.800	82.570	80.520	82.260	73.317	685,500
2018-02-14	78.930	80.500	78.750	79.970	71.275	1,074,400
2018-02-13	79.470	80.400	78.940	79.650	70.990	623,100
2018-02-12	79.150	80.400	78.980	79.750	71.079	1,009,900
2018-02-09	78.210	79.020	76.150	78.490	69.956	1,267,400
2018-02-08	79.920	80.240	77.240	77.320	68.914	894,000
2018-02-07	79.740	81.200	79.740	79.960	71.267	578,300
2018-02-06	77.650	80.930	76.760	80.110	71.400	1,131,400
2018-02-05	81.490	82.350	79.010	79.110	70.509	962,300
2018-02-02	84.470	84.600	81.420	81.850	72.951	895,700
2018-02-01	85.840	86.990	84.790	85.170	75.910	528,500
2018-01-31	85.630	86.820	85.510	86.110	76.748	902,500
2018-01-30	86.180	86.640	85.440	85.440	76.151	527,300
2018-01-29	86.300	87.070	86.160	86.680	77.256	590,700
2018-01-26	85.850	86.410	85.350	86.370	76.980	594,900
2018-01-25	86.050	86.300	85.000	85.350	76.071	345,400
2018-01-24	85.720	86.580	84.920	85.580	76.276	487,000
2018-01-23	85.660	85.660	84.710	85.350	76.071	675,700
2018-01-22	85.860	86.090	84.560	85.800	76.472	477,500
2018-01-19	84.390	86.280	83.980	86.230	76.855	890,200
2018-01-18	84.300	84.730	83.750	84.050	74.912	554,500
2018-01-17	84.640	84.640	83.550	84.210	75.055	740,900
2018-01-16	85.310	86.000	83.640	84.070	74.930	652,800
2018-01-12	84.320	85.270	83.760	85.040	75.794	904,200
2018-01-11	82.600	84.550	82.600	84.380	75.206	987,900
2018-01-10	82.760	83.350	82.130	82.600	73.620	851,500
2018-01-09	81.550	83.900	81.160	82.930	73.914	925,500
2018-01-08	81.350	81.700	80.920	81.240	72.407	539,100
2018-01-05	81.780	82.450	81.100	81.570	72.702	851,100
2018-01-04	80.620	81.490	80.350	81.370	72.523	1,211,700
2018-01-03	80.220	80.910	79.660	80.250	71.525	1,117,400
2018-01-02	80.070	80.070	79.190	79.910	71.222	645,400
2017-12-29	80.000	80.290	78.820	79.560	70.910	662,900
2017-12-28	80.250	80.710	78.670	79.560	70.910	1,124,100
2017-12-27	80.660	80.770	79.990	80.000	71.302	479,300
2017-12-26	80.290	80.770	80.010	80.390	71.650	251,400
2017-12-22	81.100	82.060	80.250	80.340	71.605	347,900

← NewerPage 37 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.