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 (%)
Apr 28, 2023 108.74 109.33 106.58 107.94 1,262,015 -0.94(-0.86%)
Apr 27, 2023 108.00 109.50 106.16 108.88 1,442,465 +3.86(+3.67%)
Apr 26, 2023 106.40 108.00 104.60 105.02 3,015,908 +5.41(+5.43%)
Apr 25, 2023 100.90 101.73 99.58 99.61 1,397,956 -1.16(-1.15%)
Apr 24, 2023 101.00 101.33 99.90 100.77 881,597 +0.15(+0.15%)
Apr 21, 2023 102.04 102.05 100.39 100.62 688,087 -1.17(-1.15%)
Apr 20, 2023 101.22 102.27 100.81 101.80 783,351 +0.01(+0.01%)
Apr 19, 2023 101.42 102.15 101.03 101.79 539,374 -0.13(-0.12%)
Apr 18, 2023 102.83 103.83 101.11 101.91 783,299 -0.12(-0.11%)
Apr 17, 2023 100.77 102.31 100.41 102.03 1,040,816 +1.65(+1.64%)
Apr 14, 2023 99.81 101.57 99.32 100.38 1,032,607 +0.59(+0.59%)
Apr 13, 2023 99.30 100.32 97.69 99.79 676,955 +0.58(+0.58%)
Apr 12, 2023 99.65 100.34 99.04 99.22 560,865 +0.22(+0.22%)
Apr 11, 2023 98.74 99.94 98.05 99.00 658,761 +0.93(+0.95%)
Apr 10, 2023 96.45 98.12 96.45 98.07 538,361 +0.72(+0.74%)
Apr 06, 2023 96.74 97.46 95.80 97.35 856,512 +0.44(+0.45%)
Apr 05, 2023 96.97 97.52 95.75 96.91 1,349,860 -0.76(-0.78%)
Apr 04, 2023 103.55 103.55 96.79 97.67 1,342,505 -5.95(-5.74%)
Apr 03, 2023 103.75 104.29 102.33 103.62 880,081 -0.65(-0.63%)
Mar 31, 2023 103.36 104.40 102.92 104.28 743,531 +1.65(+1.61%)
Mar 30, 2023 103.84 103.84 102.32 102.63 470,815 -0.35(-0.34%)
Mar 29, 2023 102.98 103.18 101.97 102.98 640,159 +1.15(+1.13%)
Mar 28, 2023 100.39 102.07 100.03 101.83 1,011,179 +1.78(+1.78%)
Mar 27, 2023 99.64 100.23 98.72 100.05 871,127 +1.76(+1.79%)
Mar 24, 2023 98.90 99.23 97.28 98.29 898,092 -1.63(-1.63%)
Mar 23, 2023 101.67 102.92 98.91 99.92 979,761 -1.55(-1.53%)
Mar 22, 2023 104.14 104.46 101.27 101.47 747,441 -2.99(-2.86%)
Mar 21, 2023 104.86 105.05 103.56 104.46 893,593 +1.08(+1.05%)
Mar 20, 2023 101.61 103.63 101.24 103.38 960,689 +2.43(+2.41%)
Mar 17, 2023 103.56 103.62 100.74 100.95 2,040,938 -2.79(-2.69%)
Mar 16, 2023 100.83 103.97 99.74 103.74 1,168,240 +2.29(+2.25%)
Mar 15, 2023 102.95 103.09 99.58 101.45 1,090,924 -3.69(-3.51%)
Mar 14, 2023 105.02 106.33 103.72 105.15 960,226 +2.04(+1.98%)
Mar 13, 2023 103.35 104.58 102.32 103.11 898,326 -1.47(-1.40%)
Mar 10, 2023 108.62 108.62 104.30 104.58 907,672 -3.90(-3.60%)
Mar 09, 2023 111.62 112.25 108.20 108.48 923,765 -2.77(-2.49%)
Mar 08, 2023 110.61 111.51 109.71 111.25 668,741 +0.94(+0.86%)
Mar 07, 2023 111.49 111.98 110.01 110.31 693,834 -1.02(-0.92%)
Mar 06, 2023 111.72 112.64 111.18 111.33 710,678 -0.32(-0.29%)
Mar 03, 2023 110.17 111.75 109.20 111.65 677,452 +2.19(+2.00%)
Mar 02, 2023 108.66 109.58 108.38 109.46 950,491 +0.10(+0.09%)
Mar 01, 2023 109.06 109.94 108.78 109.36 865,020 -0.29(-0.27%)
Feb 28, 2023 109.79 110.36 109.16 109.65 1,328,856 -0.28(-0.26%)
Feb 27, 2023 111.05 111.74 108.99 109.94 1,053,847 -0.01(-0.01%)
Feb 24, 2023 109.21 110.72 108.35 109.94 1,078,144 -0.75(-0.68%)
Feb 23, 2023 111.84 112.88 109.25 110.69 1,493,871 +0.62(+0.57%)
Feb 22, 2023 114.88 114.88 109.02 110.07 1,690,826 -1.82(-1.63%)
Feb 21, 2023 114.18 114.85 110.53 111.89 1,251,782 -3.49(-3.03%)
Feb 17, 2023 115.28 115.66 113.30 115.38 862,383 -0.15(-0.13%)
Feb 16, 2023 116.01 116.81 114.97 115.53 674,861 -2.75(-2.33%)
Feb 15, 2023 115.62 118.48 115.34 118.28 449,456 +1.67(+1.43%)
Feb 14, 2023 115.80 117.15 115.04 116.61 385,463 -0.06(-0.05%)
Feb 13, 2023 115.29 116.88 114.83 116.67 690,663 +1.79(+1.56%)
Feb 10, 2023 115.39 116.17 114.54 114.88 475,665 -0.49(-0.42%)
Feb 09, 2023 117.99 118.09 114.92 115.36 706,655 -1.53(-1.31%)
Feb 08, 2023 116.40 117.88 116.04 116.89 483,096 -0.11(-0.09%)
Feb 07, 2023 116.46 117.37 113.99 117.00 521,289 -0.59(-0.50%)
Feb 06, 2023 118.66 119.86 117.41 117.59 489,207 -2.00(-1.68%)
Feb 03, 2023 117.14 119.97 117.07 119.60 692,224 +1.16(+0.98%)
Feb 02, 2023 117.94 120.11 117.19 118.44 1,015,812 +1.64(+1.41%)
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.