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)

152.26 -4.38 (-2.80%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2026 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 (%)
Mar 05, 2026 154.81 155.70 151.95 152.26 1,055,446 -4.38(-2.80%)
Mar 04, 2026 159.00 159.76 156.53 156.64 1,030,992 -1.72(-1.09%)
Mar 03, 2026 160.76 160.76 157.18 158.36 830,235 -4.14(-2.55%)
Mar 02, 2026 160.87 163.22 158.22 162.50 921,326 +1.35(+0.84%)
Feb 27, 2026 159.35 161.81 157.72 161.15 784,083 +0.74(+0.46%)
Feb 26, 2026 156.87 160.91 156.04 160.41 1,014,870 +4.78(+3.07%)
Feb 25, 2026 158.93 159.19 153.54 155.63 934,317 -3.23(-2.03%)
Feb 24, 2026 159.06 161.62 158.69 158.86 811,710 +0.19(+0.12%)
Feb 23, 2026 162.21 163.84 158.51 158.67 875,933 -3.47(-2.14%)
Feb 20, 2026 161.63 164.45 161.39 162.14 890,753 +0.91(+0.56%)
Feb 19, 2026 162.60 164.64 160.69 161.23 1,047,062 -1.36(-0.84%)
Feb 18, 2026 162.30 164.67 161.93 162.59 1,322,512 -0.08(-0.05%)
Feb 17, 2026 170.00 173.97 161.07 162.67 2,285,620 -16.83(-9.38%)
Feb 13, 2026 178.00 180.23 177.18 179.50 1,112,664 +1.30(+0.73%)
Feb 12, 2026 180.95 183.11 177.98 178.20 854,709 -1.19(-0.66%)
Feb 11, 2026 178.70 180.60 176.94 179.39 611,613 +0.45(+0.25%)
Feb 10, 2026 178.30 179.59 177.73 178.94 721,742 +1.00(+0.56%)
Feb 09, 2026 179.40 180.67 177.69 177.94 797,599 -1.83(-1.02%)
Feb 06, 2026 177.08 180.27 176.92 179.77 985,363 +3.94(+2.24%)
Feb 05, 2026 174.99 176.76 172.75 175.83 800,969 +2.79(+1.61%)
Feb 04, 2026 169.51 174.44 167.97 173.04 1,095,174 +5.20(+3.10%)
Feb 03, 2026 165.15 168.30 164.84 167.84 635,581 +2.32(+1.40%)
Feb 02, 2026 165.02 166.21 162.97 165.52 894,887 +0.13(+0.08%)
Jan 30, 2026 163.41 165.54 162.42 165.39 1,149,423 +0.93(+0.57%)
Jan 29, 2026 166.14 166.82 162.94 164.46 995,390 -0.44(-0.27%)
Jan 28, 2026 166.40 167.25 164.02 164.90 806,652 -1.99(-1.19%)
Jan 27, 2026 166.40 168.58 165.93 166.89 658,609 -0.05(-0.03%)
Jan 26, 2026 166.84 167.84 165.76 166.94 521,904 +0.14(+0.08%)
Jan 23, 2026 166.44 168.80 166.31 166.80 1,255,536 -0.12(-0.07%)
Jan 22, 2026 166.77 167.69 164.38 166.92 484,154 +1.04(+0.63%)
Jan 21, 2026 164.07 166.77 163.21 165.88 681,715 +2.87(+1.76%)
Jan 20, 2026 162.51 164.89 162.22 163.01 1,574,064 -1.98(-1.20%)
Jan 16, 2026 163.61 166.09 162.53 164.99 987,987 +1.50(+0.92%)
Jan 15, 2026 162.66 164.97 162.02 163.49 841,664 +1.87(+1.16%)
Jan 14, 2026 161.77 164.38 160.61 161.62 676,201 -0.07(-0.04%)
Jan 13, 2026 161.68 162.45 160.00 161.69 1,039,000 +0.23(+0.14%)
Jan 12, 2026 162.32 163.83 161.06 161.46 773,039 -1.23(-0.76%)
Jan 09, 2026 165.99 166.79 162.59 162.69 813,218 -1.58(-0.96%)
Jan 08, 2026 157.90 165.17 157.81 164.27 1,324,536 +5.25(+3.30%)
Jan 07, 2026 162.44 163.16 158.44 159.02 1,186,844 -2.82(-1.74%)
Jan 06, 2026 160.59 162.43 158.03 161.84 783,200 -0.04(-0.02%)
Jan 05, 2026 159.93 163.69 159.70 161.88 628,733 +0.97(+0.60%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.