Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allegion Plc (NY: ALLE )

139.63 +0.58 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 133.84 134.06 132.85 133.72 343,744 +0.47(+0.35%)
Mar 27, 2024 133.16 133.76 132.48 133.25 515,734 +0.89(+0.68%)
Mar 26, 2024 132.21 132.96 132.08 132.36 434,511 +0.43(+0.32%)
Mar 25, 2024 132.77 133.26 131.56 131.93 358,037 -1.20(-0.90%)
Mar 22, 2024 134.47 134.47 132.75 133.13 355,229 -1.16(-0.86%)
Mar 21, 2024 134.82 135.06 133.80 134.29 675,358 +0.01(+0.01%)
Mar 20, 2024 132.26 134.35 132.26 134.28 614,886 +2.25(+1.71%)
Mar 19, 2024 130.33 132.31 130.33 132.03 544,937 +1.66(+1.27%)
Mar 18, 2024 130.48 130.91 129.56 130.37 509,144 +0.94(+0.73%)
Mar 15, 2024 128.05 130.63 128.05 129.43 1,550,125 +0.33(+0.25%)
Mar 14, 2024 131.42 131.71 127.71 129.10 927,271 -2.20(-1.68%)
Mar 13, 2024 131.57 132.92 130.84 131.31 969,815 -0.32(-0.24%)
Mar 12, 2024 129.85 132.14 128.94 131.62 815,336 +2.02(+1.56%)
Mar 11, 2024 129.05 129.95 127.93 129.61 728,460 +0.19(+0.15%)
Mar 08, 2024 131.07 133.03 129.22 129.42 811,907 -1.04(-0.80%)
Mar 07, 2024 127.94 130.51 127.63 130.46 1,391,469 +3.45(+2.72%)
Mar 06, 2024 126.88 127.96 125.78 127.00 595,328 +0.87(+0.69%)
Mar 05, 2024 126.82 128.01 125.19 126.13 773,238 -1.25(-0.98%)
Mar 04, 2024 125.05 128.46 124.40 127.38 1,189,283 +1.97(+1.57%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.