ALLE Quote, Trading Chart, Allegion plc

home / stock / alle / alle quote

Stock Information
Company Name: Allegion plc
Stock Symbol: ALLE
Market: NYSE
Website: allegion.com
Menu
ALLE ALLE Quote ALLE Short ALLE News ALLE Articles ALLE Message Board
Get ALLE Alerts

News, Short Squeeze, Breakout and More Instantly...
ALLE Quote
Last:$132.88
Change Percent:-0.92%
Open:$129.03
Previous Close:$132.88
High:$133.96
Low:$127.35
Volume:1,305,793
Last Trade Date Time:07/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ALLE Chart
Last Twenty Trading Days
Date:2024-07-25
Open:$129.03
Close:$132.88
High:$133.96
Low:$127.35
Volume:1,305,793
Date:2024-07-24
Open:$130.34
Close:$127.86
High:$131.79
Low:$124.61
Volume:1,551,530
Date:2024-07-23
Open:$125.97
Close:$127.18
High:$127.65
Low:$125.35
Volume:796,500
Date:2024-07-22
Open:$124.66
Close:$126.67
High:$126.79
Low:$123.05
Volume:602,000
Date:2024-07-19
Open:$127.97
Close:$124.1
High:$127.97
Low:$124.06
Volume:594,216
Date:2024-07-18
Open:$126.3
Close:$127.41
High:$130.13
Low:$126.14
Volume:838,865
Date:2024-07-17
Open:$127.56
Close:$126.92
High:$128.925
Low:$126.03
Volume:578,794
Date:2024-07-16
Open:$123.67
Close:$128.02
High:$128.29
Low:$122.8
Volume:622,439
Date:2024-07-15
Open:$123.13
Close:$122.72
High:$124.75
Low:$122.26
Volume:381,135
Date:2024-07-12
Open:$120.39
Close:$122.93
High:$123.78
Low:$120.39
Volume:612,610
Date:2024-07-11
Open:$118.48
Close:$119.83
High:$121.785
Low:$118.245
Volume:732,886
Date:2024-07-10
Open:$114.67
Close:$117
High:$117.21
Low:$114.3
Volume:1,027,358
Date:2024-07-09
Open:$114.67
Close:$114.67
High:$115.37
Low:$114.035
Volume:277,145
Date:2024-07-08
Open:$115.5
Close:$115.04
High:$116.2
Low:$114.49
Volume:442,681
Date:2024-07-05
Open:$115.54
Close:$114.95
High:$115.54
Low:$113.27
Volume:682,118
Date:2024-07-04
Open:$116.31
Close:$115.69
High:$116.97
Low:$115.3801
Volume:247,369
Date:2024-07-03
Open:$116.31
Close:$115.69
High:$116.97
Low:$115.3801
Volume:247,369
Date:2024-07-02
Open:$115.83
Close:$116.11
High:$116.49
Low:$115.33
Volume:632,828
Date:2024-07-01
Open:$118.54
Close:$115.74
High:$118.795
Low:$115.37
Volume:635,988
Date:2024-06-28
Open:$116.69
Close:$118.15
High:$118.57
Low:$116.65
Volume:2,983,283