Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allegion Plc (NY: ALLE )

139.63 +0.58 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	125.76	126.39	123.71	123.89	619,363	-2.30(-1.82%)
Jan 30, 2024	126.02	127.33	125.63	126.19	479,669	-0.67(-0.53%)
Jan 29, 2024	124.66	126.89	124.10	126.86	638,219	+1.99(+1.59%)
Jan 26, 2024	125.72	126.25	124.72	124.87	510,871	-0.89(-0.71%)
Jan 25, 2024	124.79	125.81	123.56	125.76	577,445	+2.83(+2.30%)
Jan 24, 2024	125.43	125.43	122.50	122.93	487,364	-1.40(-1.13%)
Jan 23, 2024	125.47	126.14	122.75	124.33	521,563	-1.06(-0.85%)
Jan 22, 2024	123.16	125.41	122.98	125.39	795,042	+3.20(+2.62%)
Jan 19, 2024	121.26	122.50	120.17	122.19	673,720	+1.02(+0.84%)
Jan 18, 2024	119.26	121.26	119.26	121.17	599,680	+2.45(+2.06%)
Jan 17, 2024	118.52	119.63	117.94	118.72	922,157	-0.69(-0.58%)
Jan 16, 2024	118.82	119.45	117.17	119.41	900,408	-0.37(-0.31%)
Jan 12, 2024	121.99	121.99	119.17	119.78	552,294	-0.89(-0.74%)
Jan 11, 2024	121.85	122.18	119.83	120.67	863,042	-1.43(-1.17%)
Jan 10, 2024	123.44	124.36	121.88	122.10	868,434	-1.95(-1.57%)
Jan 09, 2024	122.65	124.08	122.65	124.05	518,974	+0.32(+0.26%)
Jan 08, 2024	123.04	124.09	122.66	123.73	697,522	+0.95(+0.77%)
Jan 05, 2024	122.28	123.30	121.93	122.78	660,089	+0.51(+0.42%)
Jan 04, 2024	121.56	122.93	121.09	122.27	750,981	+0.76(+0.63%)
Jan 03, 2024	123.04	123.04	120.66	121.51	825,816	-2.74(-2.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Allegion Plc (NY: ALLE )

Historical Prices