| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $160.83 | $160.83 | $160.83 | $160.83 | — |
December 12 2025 20:30 | $160.23 | $160.83 | $159.85 | $160.83 | 170,348 |
December 12 2025 19:30 | $160.06 | $160.67 | $160.04 | $160.23 | 76,767 |
December 12 2025 18:30 | $161.17 | $161.35 | $160.11 | $160.16 | 46,922 |
December 12 2025 17:30 | $160.53 | $161.42 | $160.12 | $161.24 | 89,560 |
December 12 2025 16:30 | $160.78 | $161.11 | $160.44 | $160.53 | 57,182 |
December 12 2025 15:30 | $162.54 | $162.68 | $160.72 | $160.72 | 82,263 |
December 12 2025 14:30 | $164.92 | $165.01 | $161.92 | $162.54 | 63,256 |
Daily pricing data for Allegion dates back to 11/18/2013, and may be incomplete.
