Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	128.70	130.05	127.86	128.92	119.67	590,700
2021-10-12	129.40	130.60	127.99	128.36	119.16	534,000
2021-10-11	130.97	131.98	129.07	129.10	119.84	510,500
2021-10-08	131.34	132.11	130.35	131.45	122.02	655,100
2021-10-07	130.49	132.81	129.80	131.54	122.11	694,800
2021-10-06	127.73	129.57	127.14	129.32	120.05	727,200
2021-10-05	130.10	132.20	129.43	129.69	120.39	952,100
2021-10-04	131.59	133.04	129.19	130.26	120.92	1,058,100
2021-10-01	132.36	133.43	129.32	132.47	122.97	1,031,100
2021-09-30	136.08	136.61	132.07	132.18	122.70	916,300
2021-09-29	135.01	136.14	134.66	135.22	125.52	484,900
2021-09-28	136.01	137.57	133.88	134.59	124.94	509,200
2021-09-27	137.00	138.17	136.67	136.89	127.07	539,000
2021-09-24	138.31	139.50	137.14	137.34	127.49	409,100
2021-09-23	137.07	139.55	137.07	138.62	128.68	523,100
2021-09-22	136.36	137.45	135.73	136.37	126.59	501,400
2021-09-21	137.93	137.93	134.73	135.31	125.61	569,100
2021-09-20	136.08	137.89	135.56	137.26	127.42	559,600
2021-09-17	141.21	141.97	138.12	138.44	128.51	1,796,700
2021-09-16	141.60	142.30	140.85	141.20	131.07	602,100
2021-09-15	138.63	142.47	138.53	141.21	131.08	998,100
2021-09-14	142.51	142.51	139.02	139.56	129.22	1,120,800
2021-09-13	145.71	145.71	141.66	142.27	131.73	857,100
2021-09-10	147.49	148.33	144.40	144.56	133.85	1,018,300
2021-09-09	145.04	145.62	142.86	143.28	132.66	1,017,300
2021-09-08	142.68	145.03	141.27	144.85	134.12	844,700
2021-09-07	147.78	148.03	142.65	143.15	132.54	1,496,500
2021-09-03	147.28	148.70	146.80	148.13	137.15	1,141,500
2021-09-02	145.13	147.86	144.89	147.71	136.76	575,100
2021-09-01	144.85	145.29	143.82	144.55	133.84	529,800
2021-08-31	143.00	144.74	142.90	143.99	133.32	1,046,700
2021-08-30	141.94	143.85	141.17	143.08	132.48	658,500
2021-08-27	140.92	142.16	140.92	141.49	131.00	355,200
2021-08-26	141.16	141.20	139.48	140.04	129.66	589,900
2021-08-25	140.82	141.84	140.01	141.14	130.68	395,200
2021-08-24	139.55	140.50	139.07	140.40	130.00	546,000
2021-08-23	139.34	139.73	138.66	139.09	128.78	1,083,600
2021-08-20	140.31	140.55	138.48	138.58	128.31	657,500
2021-08-19	138.51	140.75	138.35	140.22	129.83	431,800
2021-08-18	139.68	142.26	139.68	139.96	129.59	822,000
2021-08-17	139.38	140.15	138.12	140.09	129.71	903,800
2021-08-16	138.09	140.26	136.86	139.97	129.60	427,000
2021-08-13	136.89	138.24	136.82	138.01	127.78	370,300
2021-08-12	137.34	138.01	136.80	137.10	126.94	346,000
2021-08-11	136.65	137.81	136.21	137.17	127.00	364,300
2021-08-10	136.21	138.02	136.15	136.48	126.37	447,400
2021-08-09	136.93	137.42	135.28	136.36	126.25	439,600
2021-08-06	138.24	139.06	137.14	137.54	127.35	487,400
2021-08-05	136.31	137.36	135.06	137.30	127.13	612,400
2021-08-04	136.73	137.78	135.44	135.47	125.43	564,000
2021-08-03	136.48	137.90	135.28	137.81	127.60	424,600
2021-08-02	137.05	138.57	135.70	135.87	125.80	747,500
2021-07-30	135.29	137.07	135.29	136.60	126.48	571,800
2021-07-29	136.63	137.83	135.31	135.50	125.46	576,900
2021-07-28	136.81	137.51	135.54	135.59	125.54	702,900
2021-07-27	136.93	138.62	135.24	136.70	126.57	676,900
2021-07-26	139.02	140.13	137.95	138.05	127.82	1,442,400
2021-07-23	137.87	139.64	137.09	139.18	128.87	710,200
2021-07-22	139.39	139.99	134.73	135.97	125.89	1,260,700
2021-07-21	140.50	141.34	137.95	140.47	130.06	1,212,500

← NewerPage 22 of 55 · 3,250 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.