Allegion Plc (ALLE)
132.73
-0.79 (-0.59%)
Allegion Plc is a global company that specializes in security products and solutions, focusing on the design and manufacturing of locks, door hardware, and access control systems
With a commitment to enhancing safety and security, Allegion serves a wide range of sectors, including commercial, institutional, and residential markets. The company combines innovative technology with dependable craftsmanship to develop smart access solutions that provide users with convenience and peace of mind. Allegion's portfolio encompasses a variety of products, including electronic locks, mechanical locks, and security software, aimed at ensuring both physical and digital security for its customers worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 133.52 | 134.94 | 132.38 | 132.73 | 862,579 | 132.73 |
| 1/30/2025 | 131.73 | 134.38 | 131.60 | 133.52 | 565,834 | 133.52 |
| 1/29/2025 | 131.91 | 132.63 | 130.88 | 131.00 | 624,565 | 131.00 |
| 1/28/2025 | 134.83 | 135.46 | 132.07 | 132.11 | 640,078 | 132.11 |
| 1/27/2025 | 132.83 | 135.58 | 132.59 | 135.50 | 962,366 | 135.50 |
| 1/24/2025 | 133.41 | 133.75 | 132.20 | 132.53 | 603,817 | 132.53 |
| 1/23/2025 | 132.39 | 133.42 | 131.37 | 133.25 | 704,271 | 133.25 |
| 1/22/2025 | 134.48 | 135.29 | 131.73 | 132.18 | 898,842 | 132.18 |
| 1/21/2025 | 134.67 | 136.28 | 134.47 | 135.07 | 610,107 | 135.07 |
| 1/17/2025 | 133.58 | 134.08 | 132.59 | 133.59 | 592,931 | 133.59 |
| 1/16/2025 | 130.70 | 132.85 | 130.62 | 132.62 | 552,524 | 132.62 |
| 1/15/2025 | 132.51 | 132.93 | 129.92 | 130.93 | 641,054 | 130.93 |
| 1/14/2025 | 128.87 | 130.12 | 128.47 | 129.75 | 469,460 | 129.75 |
| 1/13/2025 | 125.72 | 128.30 | 125.26 | 128.26 | 828,024 | 128.26 |
| 1/10/2025 | 127.12 | 128.00 | 126.03 | 126.21 | 741,604 | 126.21 |
| 1/08/2025 | 126.62 | 128.77 | 126.33 | 128.40 | 1,077,088 | 128.40 |
| 1/07/2025 | 129.05 | 129.51 | 126.89 | 127.42 | 902,920 | 127.42 |
| 1/06/2025 | 130.41 | 131.29 | 128.64 | 129.12 | 778,239 | 129.12 |
| 1/03/2025 | 129.07 | 130.44 | 128.10 | 130.18 | 597,407 | 130.18 |
| 1/02/2025 | 131.47 | 131.88 | 128.36 | 128.59 | 523,379 | 128.59 |
| 12/31/2024 | 130.97 | 0.00 | 130.97 | 130.68 | 0 | 130.68 |
| 12/30/2024 | 131.34 | 131.57 | 129.61 | 130.97 | 298,177 | 130.97 |
| 12/27/2024 | 132.00 | 133.33 | 131.43 | 131.97 | 428,983 | 131.97 |
| 12/26/2024 | 132.57 | 134.00 | 132.03 | 132.99 | 386,689 | 132.99 |
| 12/24/2024 | 131.74 | 133.13 | 131.40 | 133.04 | 248,818 | 133.04 |
| 12/23/2024 | 131.48 | 132.55 | 130.89 | 132.13 | 588,920 | 132.13 |
| 12/20/2024 | 130.15 | 132.72 | 130.15 | 132.18 | 2,061,341 | 132.18 |
| 12/19/2024 | 132.66 | 133.58 | 130.50 | 130.52 | 882,940 | 130.52 |
| 12/18/2024 | 137.03 | 138.41 | 132.36 | 132.48 | 900,749 | 132.48 |
| 12/17/2024 | 136.27 | 137.31 | 135.59 | 136.64 | 856,376 | 136.64 |
| 12/16/2024 | 138.69 | 139.34 | 137.35 | 137.52 | 602,670 | 137.52 |
| 12/13/2024 | 138.37 | 139.67 | 137.70 | 138.83 | 484,060 | 138.83 |
| 12/12/2024 | 140.24 | 140.57 | 139.01 | 139.25 | 692,931 | 139.25 |
| 12/11/2024 | 141.55 | 141.89 | 140.17 | 140.44 | 638,907 | 140.44 |
| 12/10/2024 | 140.85 | 141.83 | 138.85 | 140.58 | 690,469 | 140.58 |
| 12/09/2024 | 140.66 | 141.77 | 140.12 | 141.43 | 954,990 | 141.43 |
| 12/06/2024 | 141.52 | 141.87 | 139.72 | 140.49 | 760,528 | 140.49 |
| 12/05/2024 | 143.72 | 144.42 | 139.99 | 140.32 | 1,325,258 | 140.32 |
| 12/04/2024 | 139.79 | 141.23 | 139.70 | 141.07 | 535,470 | 141.07 |
| 12/03/2024 | 140.50 | 141.53 | 139.93 | 140.49 | 797,874 | 140.49 |
| 12/02/2024 | 140.80 | 141.40 | 139.41 | 140.40 | 825,137 | 140.40 |
| 11/29/2024 | 141.63 | 142.51 | 140.47 | 140.84 | 363,655 | 140.84 |
| 11/27/2024 | 141.25 | 141.84 | 139.78 | 141.41 | 861,652 | 141.41 |
| 11/26/2024 | 141.75 | 142.48 | 139.50 | 140.39 | 916,438 | 140.39 |
| 11/25/2024 | 142.30 | 143.94 | 142.00 | 142.67 | 1,658,838 | 142.67 |
| 11/22/2024 | 142.29 | 142.67 | 140.97 | 141.38 | 639,113 | 141.38 |
| 11/21/2024 | 139.80 | 141.78 | 139.16 | 141.41 | 783,934 | 141.41 |
| 11/20/2024 | 138.20 | 139.48 | 137.13 | 139.43 | 638,921 | 139.43 |
| 11/19/2024 | 137.75 | 138.82 | 136.84 | 138.12 | 522,436 | 138.12 |
| 11/18/2024 | 139.24 | 139.66 | 138.34 | 138.64 | 619,739 | 138.64 |
| 11/15/2024 | 140.43 | 141.32 | 139.24 | 139.76 | 921,595 | 139.76 |
| 11/14/2024 | 141.36 | 142.40 | 140.87 | 141.32 | 790,858 | 141.32 |
| 11/13/2024 | 142.74 | 144.31 | 140.47 | 140.83 | 777,674 | 140.83 |
| 11/12/2024 | 143.01 | 143.84 | 141.77 | 141.87 | 855,588 | 141.87 |
| 11/11/2024 | 145.21 | 145.94 | 143.10 | 143.43 | 574,882 | 143.43 |
| 11/08/2024 | 143.27 | 145.17 | 142.31 | 143.78 | 650,945 | 143.78 |
| 11/07/2024 | 141.19 | 142.78 | 140.66 | 142.71 | 834,433 | 142.71 |
| 11/06/2024 | 142.07 | 142.78 | 137.12 | 140.93 | 1,587,826 | 140.93 |
| 11/05/2024 | 139.10 | 140.90 | 138.72 | 140.90 | 645,839 | 140.90 |
| 11/04/2024 | 139.49 | 140.95 | 138.74 | 139.50 | 597,771 | 139.50 |
| 11/01/2024 | 140.39 | 141.47 | 138.73 | 139.83 | 646,948 | 139.83 |