Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY:ALLE)

167.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 169.27 169.48 166.91 167.17 549,886 -1.38(-0.82%)
Aug 14, 2025 168.58 169.43 167.30 168.55 959,180 -1.07(-0.63%)
Aug 13, 2025 167.03 170.11 166.22 169.62 988,345 +3.19(+1.92%)
Aug 12, 2025 164.86 166.74 163.46 166.43 749,782 +1.98(+1.20%)
Aug 11, 2025 163.36 164.56 163.06 164.45 793,519 +0.73(+0.45%)
Aug 08, 2025 164.32 164.94 163.37 163.72 576,551 -0.02(-0.01%)
Aug 07, 2025 165.35 165.60 163.07 163.74 953,900 -0.75(-0.46%)
Aug 06, 2025 165.91 165.91 163.72 164.49 863,877 -0.91(-0.55%)
Aug 05, 2025 166.96 167.21 164.40 165.40 1,161,988 -1.33(-0.80%)
Aug 04, 2025 165.07 167.24 164.00 166.73 878,337 +1.60(+0.97%)
Aug 01, 2025 165.11 165.78 163.41 165.13 1,366,374 -0.79(-0.48%)
Jul 31, 2025 164.02 166.37 163.91 165.92 1,322,691 +1.10(+0.67%)
Jul 30, 2025 163.47 165.69 163.22 164.82 1,191,013 +0.71(+0.43%)
Jul 29, 2025 165.32 165.65 163.30 164.11 1,109,434 +0.44(+0.27%)
Jul 28, 2025 165.02 165.63 163.00 163.67 1,066,112 -1.72(-1.04%)
Jul 25, 2025 164.04 166.22 161.72 165.39 1,446,819 +1.72(+1.05%)
Jul 24, 2025 157.87 164.06 156.00 163.67 1,895,612 +9.31(+6.03%)
Jul 23, 2025 152.68 154.57 152.68 154.36 1,665,574 +1.65(+1.08%)
Jul 22, 2025 149.68 153.16 149.68 152.71 1,114,361 +3.10(+2.07%)
Jul 21, 2025 153.22 153.57 149.56 149.61 1,106,229 -3.21(-2.10%)
Jul 18, 2025 154.16 154.39 152.26 152.82 934,541 -0.71(-0.46%)
Jul 17, 2025 148.05 153.77 147.90 153.53 1,394,801 +7.46(+5.11%)
Jul 16, 2025 145.46 146.16 143.60 146.07 1,075,694 +0.52(+0.36%)
Jul 15, 2025 148.94 149.67 145.33 145.55 950,551 -2.76(-1.86%)
Jul 14, 2025 148.32 149.34 147.44 148.31 725,275 -0.50(-0.34%)
Jul 11, 2025 149.77 149.99 147.84 148.81 876,106 -2.72(-1.80%)
Jul 10, 2025 150.30 153.16 149.79 151.53 867,443 +1.47(+0.98%)
Jul 09, 2025 149.73 150.35 148.19 150.06 710,978 +1.52(+1.02%)
Jul 08, 2025 148.40 150.05 147.68 148.54 960,763 +0.39(+0.26%)
Jul 07, 2025 148.37 149.65 147.02 148.15 697,303 +0.04(+0.03%)
Jul 03, 2025 148.34 148.51 147.19 148.11 411,792 +0.16(+0.11%)
Jul 02, 2025 147.52 148.69 146.55 147.95 765,147 +0.30(+0.20%)
Jul 01, 2025 143.62 148.74 143.31 147.65 832,452 +3.53(+2.45%)
Jun 30, 2025 144.05 144.25 142.64 144.12 597,283 +0.23(+0.16%)
Jun 27, 2025 143.64 144.72 143.09 143.89 699,885 +0.50(+0.35%)
Jun 26, 2025 142.57 143.64 142.57 143.39 628,589 +0.57(+0.40%)
Jun 25, 2025 143.54 144.31 141.93 142.82 793,489 -0.79(-0.55%)
Jun 24, 2025 144.12 144.12 142.07 143.61 902,501 +1.16(+0.81%)
Jun 23, 2025 137.72 142.61 137.32 142.45 1,397,617 +4.82(+3.50%)
Jun 20, 2025 137.81 138.86 136.54 137.63 2,000,367 +0.83(+0.61%)
Jun 18, 2025 136.44 138.00 135.96 136.80 942,840 +0.56(+0.41%)
Jun 17, 2025 135.10 136.54 134.68 136.24 1,199,358 +0.14(+0.10%)
Jun 16, 2025 136.41 136.53 135.17 136.10 608,838 +0.80(+0.59%)
Jun 13, 2025 136.68 138.29 134.67 135.30 556,572 -3.37(-2.43%)
Jun 12, 2025 137.36 138.92 136.63 138.67 649,320 +0.73(+0.53%)
Jun 11, 2025 139.91 139.91 137.48 137.94 643,840 -1.73(-1.24%)
Jun 10, 2025 139.17 140.05 138.96 139.67 643,513 +0.07(+0.05%)
Jun 09, 2025 139.65 140.46 138.23 139.60 659,448 +0.45(+0.32%)
Jun 06, 2025 139.18 139.94 138.74 139.15 737,728 +0.92(+0.67%)
Jun 05, 2025 138.44 138.87 137.64 138.23 766,170 +0.12(+0.09%)
Jun 04, 2025 139.28 139.90 137.86 138.11 949,692 -0.99(-0.71%)
Jun 03, 2025 139.27 139.87 137.36 139.10 1,492,760 -0.31(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.