Allegion PLC (ALLE)

USD 164.03

(-0.42%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 164.73 165.98 163.97 164.03 395.55 Thousand
02 Dec, 2025 166.12 166.25 163.27 164.16 754.27 Thousand
01 Dec, 2025 164.13 167.01 163.31 165.17 499.01 Thousand
28 Nov, 2025 166.52 166.72 165.46 166.03 267.9 Thousand
26 Nov, 2025 165.73 167.26 165.21 165.67 677.7 Thousand
25 Nov, 2025 163.63 166.44 162.66 166.09 699.8 Thousand
24 Nov, 2025 162.5 163.46 161.03 162.29 1.52 Million
21 Nov, 2025 159.83 164.52 159.08 162.87 1.14 Million
20 Nov, 2025 162.03 163.58 158.74 159.45 923.3 Thousand
19 Nov, 2025 161.24 161.84 160.31 160.68 586.3 Thousand