ALLE - Allegion plc
125.96
-6.340 -5.033%
Share volume: 1,165,037
Last Updated: 03-11-2025
Business Services/Services – Security:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$132.30
-6.34
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $131.78 | $131.78 | $132.51 | $132.51 | $125.94 | $125.94 | $125.96 | $125.96 | 1,165,037 | $1,165,037.00 |
| 03-10-2025 | $131.08 | $131.08 | $135.38 | $135.38 | $130.74 | $130.74 | $132.30 | $132.30 | 1,117,613 | $1,117,613.00 |
| 03-07-2025 | $127.35 | $127.35 | $132.12 | $132.12 | $127.23 | $127.23 | $131.30 | $131.30 | 942,682 | $942,682.00 |
| 03-06-2025 | $126.45 | $126.45 | $128.03 | $128.03 | $125.47 | $125.47 | $127.35 | $127.35 | 815,915 | $815,915.00 |
| 03-05-2025 | $124.86 | $124.86 | $127.51 | $127.51 | $124.59 | $124.59 | $126.48 | $126.48 | 754,354 | $754,354.00 |
| 03-04-2025 | $124.93 | $124.93 | $125.84 | $125.84 | $123.27 | $123.27 | $123.79 | $123.79 | 1,165,022 | $1,165,022.00 |
| 03-03-2025 | $128.89 | $128.89 | $130.02 | $130.02 | $126.05 | $126.05 | $126.52 | $126.52 | 922,452 | $922,452.00 |
| 02-28-2025 | $128.10 | $128.10 | $129.01 | $129.01 | $126.94 | $126.94 | $128.71 | $128.71 | 1,212,421 | $1,190,418.00 |
| 02-27-2025 | $128.66 | $128.66 | $129.95 | $129.95 | $127.32 | $127.32 | $127.39 | $127.39 | 1,026,002 | $1,026,002.00 |
| 02-26-2025 | $129.70 | $129.70 | $130.28 | $130.28 | $129.07 | $129.07 | $129.42 | $129.42 | 690,427 | $690,427.00 |