Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	65.110	65.270	63.810	64.500	57.024	1,806,100
2017-01-09	65.640	65.890	65.200	65.420	57.838	850,600
2017-01-06	66.390	66.650	65.800	65.890	58.253	1,238,300
2017-01-05	65.580	66.360	65.330	66.290	58.607	808,900
2017-01-04	64.680	66.220	64.680	65.930	58.288	958,800
2017-01-03	64.640	65.110	63.910	64.700	57.201	689,800
2016-12-30	65.040	65.200	63.710	64.000	56.582	501,800
2016-12-29	64.870	65.160	64.430	64.770	57.263	332,200
2016-12-28	65.560	65.910	64.760	64.800	57.289	361,600
2016-12-27	65.450	65.650	65.160	65.540	57.944	173,600
2016-12-23	65.350	65.650	65.220	65.390	57.811	266,100
2016-12-22	65.450	65.790	65.100	65.250	57.687	551,100
2016-12-21	65.410	65.710	64.960	65.550	57.952	559,200
2016-12-20	65.060	65.360	64.940	65.330	57.758	467,800
2016-12-19	64.480	65.620	64.300	64.910	57.387	512,300
2016-12-16	65.110	65.430	64.110	64.220	56.777	1,269,000
2016-12-15	65.470	65.850	64.780	64.900	57.378	774,200
2016-12-14	65.670	66.180	65.350	65.440	57.855	770,100
2016-12-13	65.140	65.920	65.030	65.650	58.041	776,100
2016-12-12	65.680	65.790	64.570	65.120	57.466	658,600
2016-12-09	65.470	65.790	65.170	65.680	57.960	411,300
2016-12-08	65.630	66.060	65.300	65.380	57.696	722,300
2016-12-07	65.130	65.950	64.830	65.780	58.049	1,093,800
2016-12-06	64.690	65.110	64.330	65.000	57.360	854,600
2016-12-05	65.190	65.240	64.460	64.610	57.016	789,200
2016-12-02	65.430	65.680	64.790	64.870	57.246	621,300
2016-12-01	66.970	67.320	65.250	65.460	57.766	1,391,300
2016-11-30	67.670	67.930	66.510	66.910	59.046	733,100
2016-11-29	67.550	67.840	67.170	67.480	59.549	403,100
2016-11-28	67.570	67.800	67.200	67.400	59.478	547,800
2016-11-25	67.990	68.010	67.180	67.910	59.928	220,900
2016-11-23	67.930	68.310	67.210	67.700	59.743	648,100
2016-11-22	67.930	68.200	67.540	68.000	60.008	545,500
2016-11-21	67.680	68.320	67.040	67.930	59.946	595,800
2016-11-18	68.040	68.600	67.080	67.320	59.408	637,800
2016-11-17	67.660	68.610	67.630	68.280	60.255	600,200
2016-11-16	68.790	68.790	67.520	67.570	59.628	575,400
2016-11-15	68.600	68.940	68.110	68.770	60.687	887,500
2016-11-14	69.380	69.440	68.390	68.590	60.528	1,245,600
2016-11-11	68.950	69.900	68.950	69.310	61.164	1,187,900
2016-11-10	67.280	69.950	67.070	69.110	60.987	1,358,700
2016-11-09	64.320	67.260	64.310	66.750	58.905	1,052,600
2016-11-08	65.310	65.970	64.900	65.710	57.987	429,900
2016-11-07	64.760	65.480	64.530	65.420	57.731	713,500
2016-11-04	63.480	64.690	63.310	63.640	56.160	1,692,900
2016-11-03	63.400	63.880	63.070	63.290	55.851	835,200
2016-11-02	63.320	63.810	62.970	63.350	55.904	1,169,800
2016-11-01	63.910	64.500	62.920	63.460	56.001	2,094,600
2016-10-31	63.560	64.290	63.560	63.840	56.337	1,601,000
2016-10-28	62.650	64.750	62.650	63.590	56.116	1,198,500
2016-10-27	64.160	64.510	61.470	62.840	55.454	2,817,500
2016-10-26	65.430	65.740	65.090	65.590	57.881	1,537,000
2016-10-25	67.560	67.560	65.430	65.520	57.819	822,000
2016-10-24	67.690	68.190	67.530	67.760	59.796	619,000
2016-10-21	66.660	67.260	65.830	67.180	59.284	759,300
2016-10-20	67.190	67.620	66.470	67.280	59.372	551,600
2016-10-19	67.930	68.000	67.170	67.200	59.302	613,900
2016-10-18	68.990	68.990	67.810	67.900	59.919	632,600
2016-10-17	68.330	69.500	68.080	68.340	60.308	690,500
2016-10-14	67.020	68.240	66.930	67.690	59.734	839,700

← NewerPage 42 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.