Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	74.420	75.300	74.110	74.700	66.184	556,400
2017-04-05	75.000	75.440	73.930	74.130	65.679	1,267,500
2017-04-04	75.540	75.740	74.830	74.900	66.361	513,200
2017-04-03	75.880	76.500	75.310	75.720	67.088	654,800
2017-03-31	75.700	76.290	75.470	75.700	67.070	592,300
2017-03-30	75.320	75.920	75.260	75.860	67.212	450,900
2017-03-29	74.890	75.410	74.710	75.410	66.813	394,400
2017-03-28	74.650	75.410	74.650	75.120	66.556	271,200
2017-03-27	74.060	75.280	74.000	74.890	66.352	696,300
2017-03-24	75.010	75.630	74.650	75.050	66.494	422,700
2017-03-23	74.680	75.360	74.290	74.860	66.326	410,300
2017-03-22	74.280	74.860	74.050	74.770	66.246	472,300
2017-03-21	75.520	75.660	74.190	74.270	65.803	709,400
2017-03-20	75.480	75.680	75.010	75.230	66.654	530,400
2017-03-17	75.050	75.620	74.820	75.480	66.875	829,500
2017-03-16	74.980	75.390	74.710	75.150	66.583	459,300
2017-03-15	74.640	75.290	73.980	74.920	66.379	521,200
2017-03-14	74.270	74.780	74.000	74.370	65.892	506,600
2017-03-13	74.120	74.830	73.770	74.760	66.237	668,400
2017-03-10	73.920	74.580	73.870	74.470	65.839	692,300
2017-03-09	73.310	73.970	73.120	73.460	64.946	676,300
2017-03-08	73.040	73.480	72.450	73.110	64.636	1,073,900
2017-03-07	73.230	73.400	72.620	72.860	64.415	675,100
2017-03-06	73.000	73.630	72.800	73.210	64.725	1,106,600
2017-03-03	74.050	74.370	73.350	73.820	65.264	962,000
2017-03-02	73.850	74.290	73.190	73.960	65.388	557,200
2017-03-01	73.670	74.310	73.270	73.690	65.149	567,800
2017-02-28	73.760	73.930	72.550	72.590	64.176	769,200
2017-02-27	73.910	74.210	73.530	73.600	65.069	568,200
2017-02-24	73.550	73.970	73.270	73.950	65.379	505,200
2017-02-23	74.440	74.500	73.570	73.950	65.379	541,700
2017-02-22	74.320	75.000	73.910	74.060	65.476	631,200
2017-02-21	73.200	74.670	73.180	74.510	65.874	1,120,400
2017-02-17	72.840	73.680	72.480	73.270	64.778	865,000
2017-02-16	71.900	73.110	71.900	72.930	64.477	1,067,300
2017-02-15	70.840	71.990	70.840	71.830	63.505	1,138,200
2017-02-14	71.350	71.540	70.850	71.080	62.841	695,500
2017-02-13	72.200	72.480	71.190	71.450	63.169	562,100
2017-02-10	71.800	72.360	71.500	71.920	63.584	1,099,200
2017-02-09	67.690	72.000	67.020	71.730	63.416	2,487,100
2017-02-08	67.020	67.800	66.720	67.600	59.765	922,700
2017-02-07	67.390	67.750	66.810	67.020	59.252	872,400
2017-02-06	67.120	67.340	66.550	67.340	59.535	626,600
2017-02-03	66.620	67.390	66.200	67.330	59.526	950,400
2017-02-02	65.590	65.750	65.060	65.620	58.014	992,100
2017-02-01	65.940	67.100	65.370	65.940	58.297	685,400
2017-01-31	65.680	65.740	64.740	65.670	58.059	594,400
2017-01-30	66.020	66.060	64.820	65.840	58.209	709,300
2017-01-27	66.160	66.610	65.970	66.520	58.810	450,700
2017-01-26	66.600	66.950	65.650	65.950	58.306	808,400
2017-01-25	67.000	68.540	66.060	66.600	58.881	836,000
2017-01-24	65.310	66.870	65.310	66.420	58.722	759,600
2017-01-23	64.830	65.780	64.750	65.070	57.528	829,500
2017-01-20	66.540	66.540	64.620	65.160	57.608	1,013,000
2017-01-19	66.640	67.320	66.450	66.580	58.863	720,000
2017-01-18	65.940	66.640	65.820	66.480	58.775	601,500
2017-01-17	65.130	66.100	64.930	65.870	58.235	653,400
2017-01-13	66.210	66.760	65.480	65.500	57.908	509,000
2017-01-12	65.330	66.210	65.130	66.120	58.456	737,700
2017-01-11	64.760	65.730	64.390	65.700	58.085	893,200

← NewerPage 41 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.