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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 141.29 141.52 136.12 136.35 928,401 -2.52(-1.82%)
Jul 30, 2024 138.51 140.62 137.55 138.88 994,360 +1.68(+1.22%)
Jul 29, 2024 136.18 138.22 135.96 137.20 760,269 +0.89(+0.65%)
Jul 26, 2024 133.70 137.06 132.98 136.31 1,093,561 +3.88(+2.93%)
Jul 25, 2024 128.60 133.51 126.92 132.44 1,316,513 +5.00(+3.93%)
Jul 24, 2024 129.91 131.35 124.19 127.43 1,556,865 +0.68(+0.53%)
Jul 23, 2024 125.55 127.22 124.93 126.75 799,168 +0.51(+0.40%)
Jul 22, 2024 124.24 126.37 122.64 126.25 604,017 +2.56(+2.07%)
Jul 19, 2024 127.54 127.54 123.65 123.69 596,206 -3.30(-2.60%)
Jul 18, 2024 125.88 129.69 125.72 126.98 841,691 +0.49(+0.39%)
Jul 17, 2024 127.13 128.50 125.61 126.50 580,733 -1.10(-0.86%)
Jul 16, 2024 123.26 127.86 122.39 127.59 624,524 +5.28(+4.32%)
Jul 15, 2024 122.72 124.33 121.85 122.31 382,411 -0.21(-0.17%)
Jul 12, 2024 119.99 123.37 119.99 122.52 614,662 +3.09(+2.59%)
Jul 11, 2024 118.08 121.38 117.85 119.43 735,341 +2.82(+2.42%)
Jul 10, 2024 114.29 116.82 113.92 116.61 1,030,799 +2.32(+2.03%)
Jul 09, 2024 114.29 114.98 113.65 114.29 278,073 -0.37(-0.32%)
Jul 08, 2024 115.11 115.81 114.11 114.66 444,164 +0.09(+0.08%)
Jul 05, 2024 115.15 115.15 112.89 114.57 684,403 -0.74(-0.64%)
Jul 03, 2024 115.92 116.58 115.00 115.30 248,197 -0.42(-0.36%)
Jul 02, 2024 115.44 116.10 114.94 115.72 634,948 +0.37(+0.32%)
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.