Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	85.610	86.450	85.290	85.330	75.904	751,400
2017-09-26	84.750	85.620	84.500	85.350	75.922	518,900
2017-09-25	84.410	84.800	84.290	84.500	75.165	437,300
2017-09-22	83.620	84.640	83.340	84.550	75.210	890,500
2017-09-21	83.250	83.820	83.250	83.470	74.249	465,000
2017-09-20	83.010	84.040	82.570	83.570	74.338	1,023,200
2017-09-19	82.760	83.140	82.060	82.850	73.698	677,100
2017-09-18	82.980	83.120	82.190	82.650	73.520	508,100
2017-09-15	82.630	82.970	82.120	82.770	73.627	978,400
2017-09-14	81.660	82.650	81.420	82.620	73.351	784,200
2017-09-13	81.090	81.870	80.430	81.810	72.632	589,500
2017-09-12	81.330	81.620	80.950	81.000	71.913	660,500
2017-09-11	81.230	81.640	80.480	81.070	71.975	759,300
2017-09-08	80.210	81.400	79.900	80.810	71.744	512,300
2017-09-07	80.380	80.630	79.700	80.220	71.220	395,900
2017-09-06	79.860	80.530	79.580	80.260	71.256	604,900
2017-09-05	79.160	80.000	79.160	79.400	70.492	639,400
2017-09-01	79.030	79.400	78.850	79.150	70.270	517,800
2017-08-31	78.710	79.000	78.450	78.710	69.879	487,600
2017-08-30	77.740	78.340	77.450	78.300	69.515	292,300
2017-08-29	77.720	78.340	77.700	77.770	69.045	271,900
2017-08-28	77.970	78.250	77.820	78.050	69.294	425,100
2017-08-25	77.580	77.810	77.430	77.620	68.912	376,800
2017-08-24	77.240	77.540	76.820	77.150	68.494	360,200
2017-08-23	77.810	77.850	76.790	77.090	68.441	611,600
2017-08-22	77.680	78.320	77.280	78.080	69.320	507,600
2017-08-21	78.200	78.320	77.420	77.480	68.787	384,900
2017-08-18	78.580	78.870	78.060	78.170	69.400	327,900
2017-08-17	79.180	79.960	78.760	78.830	69.986	500,500
2017-08-16	79.040	79.630	78.890	79.290	70.394	404,100
2017-08-15	79.500	79.500	78.740	78.950	70.093	271,400
2017-08-14	79.840	80.030	79.080	79.470	70.554	420,400
2017-08-11	78.930	79.770	78.630	79.280	70.386	354,100
2017-08-10	80.190	80.480	78.860	78.920	70.066	459,900
2017-08-09	81.310	81.520	80.460	80.590	71.549	354,000
2017-08-08	81.910	82.250	81.310	81.370	72.241	468,600
2017-08-07	81.330	82.060	80.820	81.990	72.791	321,400
2017-08-04	80.860	81.320	80.460	81.320	72.197	343,900
2017-08-03	80.990	81.110	80.140	80.760	71.699	372,200
2017-08-02	81.180	81.380	79.860	80.850	71.779	521,700
2017-08-01	81.630	82.620	80.940	81.470	72.330	878,500
2017-07-31	81.560	81.890	80.740	81.240	72.126	615,800
2017-07-28	81.310	82.000	80.230	81.400	72.268	736,100
2017-07-27	78.990	81.260	77.620	81.200	72.090	1,371,800
2017-07-26	79.030	79.400	78.480	78.490	69.684	853,400
2017-07-25	80.820	81.070	78.750	79.100	70.226	681,700
2017-07-24	80.340	80.690	79.690	80.310	71.300	286,000
2017-07-21	80.810	81.280	80.120	80.410	71.389	401,400
2017-07-20	80.870	81.140	80.120	81.090	71.992	528,900
2017-07-19	80.710	81.000	80.500	80.700	71.646	303,000
2017-07-18	80.600	80.890	80.150	80.600	71.557	374,300
2017-07-17	80.780	80.850	80.460	80.830	71.762	295,800
2017-07-14	80.810	81.290	80.450	80.770	71.708	438,700
2017-07-13	81.980	82.690	80.610	80.790	71.726	541,500
2017-07-12	82.040	82.530	81.590	81.990	72.791	374,700
2017-07-11	81.380	81.840	81.030	81.470	72.330	354,500
2017-07-10	81.350	81.850	81.090	81.530	72.383	472,600
2017-07-07	80.850	81.640	80.220	81.220	72.108	414,000
2017-07-06	81.920	81.920	80.500	80.660	71.611	424,000
2017-07-05	81.550	82.900	81.360	82.140	72.925	416,600

← NewerPage 39 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.