Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	53.710	55.000	53.480	54.000	46.809	1,189,900
2014-03-03	54.670	54.930	53.080	53.490	46.366	659,600
2014-02-28	55.090	55.320	53.820	54.350	47.112	1,198,500
2014-02-27	54.690	55.530	54.210	55.350	47.979	1,139,900
2014-02-26	54.830	55.780	54.180	54.660	47.381	1,880,100
2014-02-25	53.000	54.580	52.930	54.560	47.294	1,117,600
2014-02-24	52.360	53.110	52.360	52.860	45.820	667,900
2014-02-21	51.750	52.790	51.750	52.370	45.396	2,198,700
2014-02-20	50.230	52.780	49.100	51.520	44.659	2,623,600
2014-02-19	49.840	50.340	49.030	49.160	42.613	1,076,100
2014-02-18	49.720	50.860	49.720	50.110	43.437	2,748,500
2014-02-14	50.150	50.250	49.590	49.630	43.021	891,700
2014-02-13	49.980	50.440	49.590	50.120	43.445	695,000
2014-02-12	49.920	51.000	49.730	50.000	43.341	1,405,300
2014-02-11	49.730	50.410	49.330	49.890	43.246	1,446,100
2014-02-10	49.990	50.120	49.450	49.840	43.203	763,400
2014-02-07	49.330	50.270	49.330	49.940	43.289	1,837,500
2014-02-06	47.500	49.270	47.500	49.240	42.682	1,168,400
2014-02-05	47.840	48.650	47.150	47.600	41.261	823,100
2014-02-04	47.440	48.480	47.320	48.050	41.651	891,300
2014-02-03	49.350	49.940	47.200	47.440	41.122	1,184,800
2014-01-31	49.250	49.960	49.030	49.350	42.778	2,011,100
2014-01-30	47.910	49.630	47.830	49.420	42.838	1,247,100
2014-01-29	47.350	48.480	47.130	47.780	41.417	800,900
2014-01-28	46.770	47.880	46.770	47.730	41.374	721,700
2014-01-27	45.200	48.000	45.200	46.600	40.394	717,800
2014-01-24	47.620	47.710	45.830	46.840	40.602	1,417,500
2014-01-23	48.680	48.680	47.580	47.720	41.365	867,600
2014-01-22	48.110	49.160	48.080	48.510	42.050	682,200
2014-01-21	49.380	49.380	47.940	48.170	41.755	1,570,400
2014-01-17	47.520	48.240	47.000	48.000	41.608	1,572,100
2014-01-16	47.280	47.680	47.040	47.400	41.088	1,178,700
2014-01-15	47.970	49.190	47.260	47.500	41.174	1,733,000
2014-01-14	47.160	47.890	46.910	47.800	41.434	2,338,200
2014-01-13	45.700	47.440	45.200	47.040	40.775	2,278,500
2014-01-10	44.170	46.080	44.020	45.730	39.640	2,008,600
2014-01-09	43.890	44.250	43.840	44.130	38.253	1,093,500
2014-01-08	44.020	44.360	43.400	43.880	38.036	1,407,100
2014-01-07	42.160	43.980	42.160	43.870	38.028	1,371,300
2014-01-06	43.970	43.980	43.370	43.680	37.863	597,800
2014-01-03	43.570	44.320	43.170	43.960	38.106	378,400
2014-01-02	44.080	44.180	43.270	43.650	37.837	992,900
2013-12-31	44.230	44.500	43.760	44.190	38.305	874,200
2013-12-30	44.450	44.880	44.000	44.120	38.244	381,500
2013-12-27	44.770	44.970	44.090	44.640	38.695	393,300
2013-12-26	44.860	45.010	44.440	44.700	38.747	513,200
2013-12-24	44.760	45.020	44.250	44.580	38.643	304,700
2013-12-23	44.170	44.850	43.550	44.650	38.704	773,600
2013-12-20	44.300	44.450	43.910	44.260	38.366	2,878,600
2013-12-19	43.960	44.500	43.820	44.450	38.530	593,000
2013-12-18	43.650	44.500	43.100	44.270	38.374	1,225,200
2013-12-17	43.430	44.000	43.160	43.750	37.924	1,396,700
2013-12-16	43.010	43.990	42.110	43.690	37.872	1,953,900
2013-12-13	42.920	43.800	42.920	43.250	37.490	683,800
2013-12-12	42.010	43.100	42.000	42.970	37.247	1,770,500
2013-12-11	42.320	43.020	42.000	42.460	36.805	3,367,300
2013-12-10	41.070	42.840	41.040	42.560	36.892	3,289,400
2013-12-09	40.700	41.270	40.240	41.180	35.696	3,074,000
2013-12-06	40.750	41.060	40.640	40.700	35.280	4,662,300
2013-12-05	42.280	42.280	40.630	41.050	35.583	3,380,500

← NewerPage 54 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.