Allegion PLC (ALLE)

USD 152.71

(2.02%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2025 149.68 153.16 149.68 152.71 1.11 Million
21 Jul, 2025 153.22 153.58 149.57 149.61 1.1 Million
18 Jul, 2025 154.16 154.39 152.26 152.82 934.5 Thousand
17 Jul, 2025 148.05 153.77 147.9 153.53 1.39 Million
16 Jul, 2025 145.46 146.16 143.6 146.07 1.07 Million
15 Jul, 2025 148.94 149.67 145.33 145.55 950.4 Thousand
14 Jul, 2025 148.32 149.34 147.44 148.31 725.3 Thousand
11 Jul, 2025 149.77 149.99 147.84 148.81 876.1 Thousand
10 Jul, 2025 150.3 153.16 149.79 151.53 867.4 Thousand
09 Jul, 2025 149.73 150.35 148.19 150.06 711 Thousand