TipRanks
Go Ultimate55% OFF

Allegion (60A) Historical Prices

DE:60A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026167.95169.35167.35167.35167.35+0.87%00.00
Oct 29, 2026162.20165.90161.50165.90165.90+2.72%00.00
Oct 28, 2026161.95163.95158.10161.50161.50+0.84%3383.62
Oct 27, 2026160.90160.90160.15160.15160.15+0.75%00.00
Oct 26, 2026159.35159.95158.95158.95158.95-0.72%00.00
Oct 23, 2026157.40160.10157.40160.10160.10+2.76%00.00
Oct 22, 2026144.00155.80141.85155.80155.80+11.80%7238.78
Oct 21, 2026139.85140.05139.35139.35139.35+0.25%00.00
Oct 20, 2026138.75139.00138.65139.00139.00-0.14%00.00
Oct 19, 2026140.55140.55139.20139.20139.20-0.11%00.00
Oct 16, 2026138.95140.20138.95139.35139.35+0.22%00.00
Oct 15, 2026136.10139.05136.10139.05139.05+1.87%10.01
Oct 14, 2026136.80136.80136.50136.50136.50+1.00%00.00
Oct 13, 2026134.35135.15134.10135.15135.15-0.48%00.00
Oct 12, 2026134.65135.80134.65135.80135.80+0.63%00.00
Oct 09, 2026133.65134.95133.65134.95134.95+3.09%00.00
Oct 08, 2026132.75132.75130.90130.90130.90-5.14%00.00
Oct 07, 2026137.25138.00137.25138.00138.00+1.36%00.00
Oct 06, 2026137.25137.25136.15136.15136.15-1.38%00.00
Oct 05, 2026137.75138.05137.75138.05138.05-0.07%00.00
Oct 02, 2026139.20139.20138.15138.15138.15+0.44%00.00
Oct 01, 2026136.20137.55136.20137.55137.55+0.66%00.00
Sep 30, 2026136.75136.75136.65136.65136.65-0.22%00.00
Sep 29, 2026136.55136.95136.55136.95136.95+1.18%00.00
Sep 28, 2026135.15135.35135.15135.35135.35+1.20%00.00
Sep 25, 2026134.00134.00133.75133.75133.75-1.11%00.00
Sep 24, 2026134.90135.25134.90135.25135.25-0.59%10.01
Sep 23, 2026135.50136.05135.50136.05136.05+1.72%00.00
Sep 22, 2026132.10133.75132.10133.75133.75+0.26%00.00
Sep 21, 2026133.40133.40133.40133.40133.40-0.41%00.00
Sep 18, 2026134.25134.25133.95133.95133.95+0.30%00.00
Sep 17, 2026134.10134.10133.55133.55133.55+0.00%00.00
Sep 16, 2026132.20133.55132.20133.55133.55+0.53%00.00
Sep 15, 2026132.55132.85132.55132.85132.85-0.47%00.00
Sep 14, 2026131.50133.95131.50133.95133.47+1.71%00.00
Sep 11, 2026130.90133.65130.90131.70131.23+0.92%00.00
Sep 10, 2026131.35131.35130.50130.50130.04-0.99%00.00
Sep 09, 2026134.05134.05131.45131.80131.33-2.08%00.00
Sep 08, 2026133.95134.60133.95134.60134.12-0.30%00.00
Sep 07, 2026135.00135.00135.00135.00134.52+0.19%00.00
Sep 04, 2026134.75134.75134.75134.75134.27+1.05%00.00
Sep 03, 2026133.35133.35133.35133.35132.88-1.22%00.00
Sep 02, 2026135.00135.00135.00135.00134.52+1.96%00.00
Sep 01, 2026132.40132.40132.40132.40131.93-1.82%00.00
Aug 31, 2026134.85134.85134.85134.85134.37-0.11%00.00
Aug 28, 2026135.00135.00135.00135.00134.52-1.39%00.00
Aug 27, 2026136.90136.90136.90136.90136.41-0.87%00.00
Aug 26, 2026138.10138.10138.10138.10137.61+0.04%00.00
Aug 25, 2026138.05138.05138.05138.05137.56-1.22%00.00
Aug 24, 2026139.75139.75139.75139.75139.25-0.29%00.00