Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	52.050	52.120	51.740	51.970	45.180	399,800
2014-08-21	52.630	52.770	52.110	52.140	45.327	249,600
2014-08-20	52.630	52.910	52.270	52.520	45.658	332,400
2014-08-19	52.800	53.410	52.230	52.610	45.736	513,600
2014-08-18	52.510	53.200	52.170	52.640	45.762	325,400
2014-08-15	52.330	52.930	51.830	52.260	45.432	755,500
2014-08-14	52.230	52.360	51.670	52.020	45.223	626,600
2014-08-13	51.060	52.280	51.060	52.240	45.414	708,300
2014-08-12	50.290	51.120	50.280	50.960	44.302	712,200
2014-08-11	50.760	51.030	50.280	50.360	43.780	342,200
2014-08-08	49.920	50.720	49.920	50.610	43.997	850,400
2014-08-07	50.500	50.630	49.600	49.870	43.354	622,300
2014-08-06	49.300	50.230	48.830	50.120	43.571	1,078,300
2014-08-05	50.140	50.930	49.800	50.400	43.815	668,400
2014-08-04	50.590	51.770	49.970	50.120	43.571	956,900
2014-08-01	51.430	51.480	49.590	50.360	43.780	903,900
2014-07-31	50.900	52.730	49.930	51.430	44.710	1,583,400
2014-07-30	52.550	53.960	52.430	53.660	46.649	799,300
2014-07-29	53.520	53.860	52.420	52.450	45.597	582,000
2014-07-28	55.100	55.110	53.320	53.570	46.570	513,200
2014-07-25	54.630	55.250	54.390	55.100	47.901	473,700
2014-07-24	54.420	55.460	54.290	54.970	47.788	412,400
2014-07-23	54.920	55.090	54.100	54.450	47.335	362,800
2014-07-22	55.150	55.580	54.710	54.900	47.727	242,000
2014-07-21	54.790	55.050	54.560	54.760	47.605	265,900
2014-07-18	54.350	55.010	54.110	54.890	47.718	300,700
2014-07-17	55.050	55.170	54.180	54.270	47.179	408,600
2014-07-16	55.790	56.110	55.140	55.430	48.187	417,400
2014-07-15	55.850	56.190	55.280	55.610	48.344	306,800
2014-07-14	56.100	56.570	55.620	55.980	48.666	426,400
2014-07-11	55.670	56.450	55.440	56.030	48.709	269,000
2014-07-10	54.850	55.880	54.620	55.600	48.335	496,000
2014-07-09	55.500	56.030	55.360	55.610	48.344	342,800
2014-07-08	56.040	56.040	54.990	55.510	48.257	424,300
2014-07-07	57.040	57.040	55.940	56.040	48.718	274,700
2014-07-03	57.460	57.740	57.020	57.160	49.691	138,700
2014-07-02	57.000	57.870	57.000	57.370	49.874	484,600
2014-07-01	56.770	57.460	56.770	57.060	49.604	424,500
2014-06-30	55.520	56.750	55.420	56.680	49.274	609,900
2014-06-27	56.450	56.450	55.520	55.580	48.318	1,105,000
2014-06-26	56.720	56.780	56.170	56.320	48.961	336,500
2014-06-25	56.620	56.830	56.040	56.690	49.283	503,900
2014-06-24	57.300	57.570	56.490	56.680	49.274	580,300
2014-06-23	57.720	58.290	57.430	57.560	50.039	384,500
2014-06-20	57.140	57.780	56.880	57.620	50.091	1,265,000
2014-06-19	57.330	57.740	56.040	57.270	49.787	875,800
2014-06-18	57.230	57.500	57.050	57.340	49.848	1,901,900
2014-06-17	56.880	57.660	56.100	57.250	49.770	1,436,700
2014-06-16	55.930	57.360	55.840	57.130	49.665	634,300
2014-06-13	56.260	56.260	55.900	56.090	48.761	545,100
2014-06-12	56.180	56.560	55.890	56.120	48.787	1,780,200
2014-06-11	56.400	56.420	55.980	56.340	48.909	625,600
2014-06-10	56.240	56.750	55.950	56.730	49.248	618,100
2014-06-09	55.970	56.810	55.620	56.350	48.918	850,400
2014-06-06	54.430	56.090	54.370	55.830	48.466	965,400
2014-06-05	53.200	54.340	52.900	54.310	47.147	608,900
2014-06-04	52.270	53.310	52.230	53.150	46.140	621,100
2014-06-03	51.300	52.740	51.300	52.410	45.497	451,900
2014-06-02	52.770	52.770	52.040	52.070	45.202	646,500
2014-05-30	53.490	53.510	52.330	52.390	45.480	400,300

← NewerPage 52 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.