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

- Apartments

Recent Quotes

My Watchlist

Indicators

Allegion Plc (NY:ALLE)

141.85 +0.94 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	142.14	142.20	141.16	141.85	593,225	+0.94(+0.67%)
May 08, 2025	141.50	142.53	140.81	140.91	882,846	+0.68(+0.48%)
May 07, 2025	139.81	141.13	139.11	140.23	898,930	+0.33(+0.24%)
May 06, 2025	139.66	141.37	139.25	139.90	908,651	-0.99(-0.70%)
May 05, 2025	140.50	141.87	140.36	140.89	664,600	-0.04(-0.03%)
May 02, 2025	140.46	141.55	140.22	140.93	819,683	+2.24(+1.62%)
May 01, 2025	139.37	140.27	138.59	138.69	631,497	-0.51(-0.37%)
Apr 30, 2025	138.54	139.54	136.19	139.20	842,691	+1.00(+0.72%)
Apr 29, 2025	137.00	138.75	136.66	138.20	968,122	+0.94(+0.68%)
Apr 28, 2025	137.06	138.69	136.62	137.26	918,588	+0.77(+0.56%)
Apr 25, 2025	138.13	138.49	136.18	136.49	1,052,862	-3.02(-2.16%)
Apr 24, 2025	139.61	142.00	134.19	139.51	2,617,865	+13.05(+10.32%)
Apr 23, 2025	128.05	130.84	126.16	126.46	1,466,559	-0.36(-0.28%)
Apr 22, 2025	124.17	127.05	124.17	126.82	890,836	+3.55(+2.88%)
Apr 21, 2025	124.65	125.28	122.14	123.27	992,364	-3.08(-2.44%)
Apr 17, 2025	125.52	127.27	125.52	126.35	798,351	+1.22(+0.97%)
Apr 16, 2025	126.47	127.22	124.36	125.13	708,080	-1.77(-1.39%)
Apr 15, 2025	126.39	127.99	125.92	126.90	753,390	+0.61(+0.48%)
Apr 14, 2025	126.19	126.99	124.84	126.29	760,493	+1.14(+0.91%)
Apr 11, 2025	121.91	125.77	120.36	125.15	1,115,059	+3.07(+2.51%)
Apr 10, 2025	123.24	123.24	118.16	122.08	1,494,237	-2.57(-2.06%)
Apr 09, 2025	117.43	126.38	116.65	124.65	1,348,872	+6.13(+5.17%)
Apr 08, 2025	123.03	123.70	116.57	118.52	1,543,197	-2.26(-1.87%)
Apr 07, 2025	121.47	125.01	118.85	120.78	1,603,986	-2.86(-2.31%)
Apr 04, 2025	123.44	127.89	122.82	123.64	2,382,796	-3.57(-2.81%)
Apr 03, 2025	129.52	130.81	125.65	127.21	1,646,473	-4.94(-3.74%)
Apr 02, 2025	129.63	133.12	129.47	132.15	909,971	+1.15(+0.88%)
Apr 01, 2025	130.09	131.69	129.20	131.00	1,074,668	+0.54(+0.41%)
Mar 31, 2025	127.70	131.52	126.82	130.46	1,384,758	+2.17(+1.69%)
Mar 28, 2025	130.42	131.05	128.01	128.29	1,190,418	-1.90(-1.46%)
Mar 27, 2025	130.45	131.64	129.32	130.19	825,324	-0.19(-0.15%)
Mar 26, 2025	129.17	130.62	129.17	130.38	978,143	+0.79(+0.61%)
Mar 25, 2025	130.53	131.72	128.57	129.59	1,063,309	-1.00(-0.77%)
Mar 24, 2025	128.45	130.84	128.26	130.59	1,057,184	+3.53(+2.78%)
Mar 21, 2025	126.25	127.47	125.63	127.06	2,503,049	-0.66(-0.52%)
Mar 20, 2025	127.51	129.15	126.97	127.72	996,666	-0.93(-0.72%)
Mar 19, 2025	127.50	129.25	126.63	128.65	1,254,962	+0.67(+0.52%)
Mar 18, 2025	127.14	128.57	127.05	127.98	1,027,824	+0.61(+0.48%)
Mar 17, 2025	126.58	128.35	126.43	127.37	982,152	+0.71(+0.56%)
Mar 14, 2025	125.75	126.91	124.98	126.66	1,084,860	+2.18(+1.75%)
Mar 13, 2025	123.20	126.05	123.20	124.48	1,073,747	+1.05(+0.85%)
Mar 12, 2025	123.95	125.99	122.51	123.43	1,052,817	-2.01(-1.60%)
Mar 11, 2025	131.24	131.97	125.43	125.45	1,183,294	-6.31(-4.79%)
Mar 10, 2025	130.54	134.83	130.21	131.76	1,122,192	+1.00(+0.76%)
Mar 07, 2025	126.83	131.58	126.71	130.76	946,544	+3.93(+3.10%)
Mar 06, 2025	125.93	127.51	124.96	126.83	819,257	+0.87(+0.69%)
Mar 05, 2025	124.35	126.98	124.08	125.96	757,443	+2.68(+2.17%)
Mar 04, 2025	124.42	125.32	122.76	123.28	1,169,795	-2.72(-2.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Allegion Plc (NY:ALLE)

Historical Prices