home / stock / alle / alle quote
Last: | $126.92 |
---|---|
Change Percent: | 0.36% |
Open: | $127.56 |
Close: | $126.92 |
High: | $128.925 |
Low: | $126.03 |
Volume: | 564,221 |
Last Trade Date Time: | 07/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$126.92 | $127.56 | $126.92 | $128.925 | $126.03 | 564,221 | 07-17-2024 |
$128.02 | $123.67 | $128.02 | $128.29 | $122.8 | 622,439 | 07-16-2024 |
$122.72 | $123.13 | $122.72 | $124.75 | $122.26 | 381,135 | 07-15-2024 |
$122.93 | $120.39 | $122.93 | $123.78 | $120.39 | 612,610 | 07-12-2024 |
$119.83 | $118.48 | $119.83 | $121.785 | $118.245 | 732,886 | 07-11-2024 |
$117 | $114.67 | $117 | $117.21 | $114.3 | 1,027,358 | 07-10-2024 |
$114.67 | $114.67 | $114.67 | $115.37 | $114.035 | 277,145 | 07-09-2024 |
$115.04 | $115.5 | $115.04 | $116.2 | $114.49 | 442,681 | 07-08-2024 |
$114.95 | $115.54 | $114.95 | $115.54 | $113.27 | 682,118 | 07-05-2024 |
$115.69 | $116.31 | $115.69 | $116.97 | $115.3801 | 247,369 | 07-04-2024 |
$115.69 | $116.31 | $115.69 | $116.97 | $115.3801 | 247,369 | 07-03-2024 |
$116.11 | $115.83 | $116.11 | $116.49 | $115.33 | 632,828 | 07-02-2024 |
$115.74 | $118.54 | $115.74 | $118.795 | $115.37 | 635,988 | 07-01-2024 |
$118.15 | $116.69 | $118.15 | $118.57 | $116.65 | 2,983,283 | 06-28-2024 |
$116.32 | $115.53 | $116.32 | $116.39 | $114.58 | 545,475 | 06-27-2024 |
$114.65 | $114.88 | $114.65 | $115.13 | $113.62 | 749,486 | 06-26-2024 |
$116.13 | $117.6 | $116.13 | $118.31 | $115.13 | 785,179 | 06-25-2024 |
$118.39 | $117.08 | $118.39 | $120.06 | $116.55 | 825,446 | 06-24-2024 |
$116.23 | $115.56 | $116.23 | $116.61 | $113.58 | 1,510,931 | 06-21-2024 |
$115.75 | $115.66 | $115.75 | $117.18 | $115.01 | 720,688 | 06-20-2024 |
News, Short Squeeze, Breakout and More Instantly...
Allegion plc (NYSE: ALLE), a leading global security products and solutions provider, will release its 2024 second-quarter financial results on Wednesday, July 24, before the market opens. Later that morning, John H. Stone, president and CEO, and Mike Wagnes, senior vice president and chief...
2024-06-29 18:32:00 ET Shares in UPS (NYSE: UPS) , aerospace materials company Hexcel (NYSE: HXL) , and security doors and locks company Allegion (NYSE: ALLE) have all experienced a significant dip so far in 2024, lagging behind the S&P 500 index's 14.6% gain...
2024-06-29 16:20:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...