Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	81.470	81.750	80.910	81.000	72.194	613,800
2017-12-20	80.390	81.460	80.040	81.000	72.194	981,300
2017-12-19	82.470	82.470	80.040	80.070	71.365	1,188,200
2017-12-18	82.880	83.440	82.430	82.560	73.584	856,000
2017-12-15	82.150	82.750	81.790	82.280	73.334	1,256,800
2017-12-14	82.680	83.150	81.590	81.680	72.657	586,000
2017-12-13	82.520	83.210	81.850	82.640	73.511	732,400
2017-12-12	82.200	82.410	81.680	82.150	73.075	427,000
2017-12-11	82.150	82.420	81.440	82.170	73.093	732,300
2017-12-08	83.780	83.780	82.300	82.460	73.351	562,200
2017-12-07	82.070	83.160	82.010	83.110	73.929	643,500
2017-12-06	82.000	82.390	81.390	81.790	72.755	533,200
2017-12-05	83.290	83.710	82.000	82.000	72.942	542,200
2017-12-04	85.390	85.760	83.380	83.430	74.214	766,300
2017-12-01	84.230	84.830	82.480	84.580	75.237	862,700
2017-11-30	83.010	84.230	82.550	84.140	74.845	970,400
2017-11-29	83.540	83.780	82.470	82.940	73.778	745,900
2017-11-28	83.210	84.020	82.820	83.330	74.125	651,800
2017-11-27	83.110	84.160	82.590	83.100	73.920	720,600
2017-11-24	83.160	83.570	82.890	82.920	73.760	196,500
2017-11-22	83.320	83.800	82.770	83.160	73.973	402,800
2017-11-21	83.600	83.800	82.870	83.400	74.187	456,300
2017-11-20	82.600	83.660	82.600	83.240	74.045	338,100
2017-11-17	82.520	82.890	82.020	82.650	73.520	517,700
2017-11-16	82.250	83.060	81.950	82.410	73.306	334,700
2017-11-15	82.620	82.660	81.650	82.030	72.968	473,100
2017-11-14	83.640	84.000	82.720	82.900	73.742	842,400
2017-11-13	82.930	84.290	82.720	83.940	74.667	847,000
2017-11-10	81.570	83.270	81.220	83.130	73.947	565,200
2017-11-09	83.060	83.350	81.460	82.080	73.013	429,500
2017-11-08	83.440	83.510	81.960	83.430	74.214	388,700
2017-11-07	83.270	84.630	82.670	83.530	74.303	851,300
2017-11-06	82.020	83.470	81.820	83.090	73.911	718,300
2017-11-03	82.580	82.590	81.600	82.020	72.959	896,100
2017-11-02	82.880	82.990	81.700	82.230	73.146	852,600
2017-11-01	83.580	84.110	82.290	82.730	73.591	700,600
2017-10-31	82.700	83.550	82.230	83.390	74.178	1,406,900
2017-10-30	81.020	82.850	80.720	81.970	72.915	1,281,300
2017-10-27	80.130	81.040	78.630	80.290	71.421	1,919,700
2017-10-26	80.720	82.240	79.260	80.700	71.785	3,297,200
2017-10-25	88.180	88.460	85.550	86.490	76.936	894,300
2017-10-24	87.600	88.750	87.560	88.480	78.706	619,200
2017-10-23	87.990	88.160	87.220	87.310	77.665	379,500
2017-10-20	87.500	88.290	87.410	88.020	78.297	546,200
2017-10-19	87.460	87.820	87.230	87.740	78.048	422,800
2017-10-18	87.250	87.930	87.250	87.600	77.923	569,100
2017-10-17	88.110	88.350	86.820	87.000	77.389	768,100
2017-10-16	88.520	88.950	88.010	88.140	78.403	349,700
2017-10-13	89.810	89.810	88.190	88.300	78.546	380,500
2017-10-12	87.880	89.750	87.620	89.560	79.666	913,500
2017-10-11	88.110	88.320	87.600	88.150	78.412	743,800
2017-10-10	87.820	87.980	87.190	87.810	78.110	415,900
2017-10-09	87.370	87.690	86.650	87.620	77.941	297,900
2017-10-06	87.040	87.330	86.600	87.190	77.558	716,800
2017-10-05	86.830	87.250	86.030	87.070	77.452	694,000
2017-10-04	87.420	87.760	86.550	86.730	77.149	828,500
2017-10-03	86.660	87.690	86.480	87.470	77.807	529,300
2017-10-02	86.560	86.950	86.280	86.530	76.971	518,600
2017-09-29	85.680	86.890	85.680	86.470	76.918	493,100
2017-09-28	85.290	85.820	84.820	85.760	76.286	585,300

← NewerPage 38 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.