Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	125.08	125.98	123.43	123.85	975,466	-1.02(-0.82%)
Apr 25, 2024	126.54	127.77	123.16	124.87	931,973	-1.67(-1.32%)
Apr 24, 2024	126.60	127.64	125.08	126.54	871,191	-0.43(-0.34%)
Apr 23, 2024	125.70	127.59	125.70	126.97	612,291	+1.55(+1.24%)
Apr 22, 2024	125.83	126.81	124.91	125.42	704,895	+0.21(+0.17%)
Apr 19, 2024	125.04	126.05	124.61	125.21	328,253	+0.37(+0.30%)
Apr 18, 2024	126.00	126.83	124.61	124.84	421,263	-0.94(-0.75%)
Apr 17, 2024	127.61	127.65	125.60	125.78	576,852	-0.60(-0.47%)
Apr 16, 2024	126.34	127.07	125.04	126.38	519,987	-0.56(-0.44%)
Apr 15, 2024	128.85	129.33	125.81	126.94	470,966	-0.48(-0.38%)
Apr 12, 2024	128.60	129.91	126.77	127.42	600,056	-2.33(-1.80%)
Apr 11, 2024	129.15	129.83	128.01	129.75	471,496	+0.62(+0.48%)
Apr 10, 2024	131.03	131.75	129.04	129.13	547,545	-4.75(-3.55%)
Apr 09, 2024	133.43	134.34	131.46	133.88	336,703	+1.02(+0.77%)
Apr 08, 2024	133.05	133.51	132.51	132.86	471,360	+0.55(+0.42%)
Apr 05, 2024	131.51	132.77	130.45	132.31	351,903	+1.29(+0.98%)
Apr 04, 2024	132.37	133.92	130.47	131.02	372,832	-0.46(-0.35%)
Apr 03, 2024	131.34	132.66	131.13	131.48	482,498	-0.10(-0.08%)
Apr 02, 2024	132.17	132.17	130.10	131.58	423,173	-0.74(-0.56%)
Apr 01, 2024	134.41	134.41	132.18	132.32	300,289	-2.39(-1.77%)
Mar 28, 2024	134.83	135.05	133.84	134.71	341,217	+0.47(+0.35%)
Mar 27, 2024	134.15	134.75	133.46	134.24	511,942	+0.90(+0.67%)
Mar 26, 2024	133.19	133.94	133.06	133.34	431,316	+0.43(+0.32%)
Mar 25, 2024	133.75	134.25	132.53	132.91	355,405	-1.21(-0.90%)
Mar 22, 2024	135.47	135.47	133.73	134.12	352,617	-1.17(-0.86%)
Mar 21, 2024	135.82	136.06	134.79	135.29	670,392	+0.01(+0.01%)
Mar 20, 2024	133.24	135.35	133.24	135.28	610,365	+2.27(+1.71%)
Mar 19, 2024	131.30	133.28	131.30	133.01	540,930	+1.67(+1.27%)
Mar 18, 2024	131.45	131.88	130.51	131.34	505,400	+0.95(+0.73%)
Mar 15, 2024	129.00	131.60	129.00	130.39	1,538,726	+0.33(+0.25%)
Mar 14, 2024	132.39	132.69	128.66	130.06	920,452	-2.22(-1.68%)
Mar 13, 2024	132.55	133.91	131.81	132.28	962,683	-0.32(-0.24%)
Mar 12, 2024	130.81	133.12	129.90	132.60	809,340	+2.03(+1.56%)
Mar 11, 2024	130.01	130.91	128.88	130.57	723,103	+0.19(+0.14%)
Mar 08, 2024	132.04	134.01	130.18	130.38	805,936	-1.05(-0.80%)
Mar 07, 2024	128.89	131.47	128.57	131.42	1,381,237	+3.48(+2.72%)
Mar 06, 2024	127.82	128.91	126.71	127.95	590,950	+0.88(+0.69%)
Mar 05, 2024	127.76	128.96	126.11	127.07	767,552	-1.26(-0.98%)
Mar 04, 2024	125.97	129.41	125.33	128.32	1,180,537	+1.98(+1.57%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Allegion Plc (NY: ALLE )

Historical Prices