home / stock / alle / alle quote
Last: | $133.205 |
---|---|
Change Percent: | 0.04% |
Open: | $133.55 |
Close: | $133.15 |
High: | $134.25 |
Low: | $132.76 |
Volume: | 896,122 |
Last Trade Date Time: | 02/14/2025 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$133.205 | $133.55 | $133.15 | $134.25 | $132.76 | 896,122 | 02-14-2025 |
$133.15 | $132.02 | $133.15 | $133.18 | $131.215 | 1,257,294 | 02-13-2025 |
$131.5 | $129.09 | $131.5 | $131.54 | $128.845 | 993,455 | 02-12-2025 |
$131.73 | $130.44 | $131.73 | $131.87 | $129.526 | 1,000,191 | 02-11-2025 |
$130.56 | $129.51 | $130.56 | $130.56 | $129.01 | 1,190,048 | 02-10-2025 |
$128.69 | $129.36 | $128.69 | $129.71 | $127.905 | 939,109 | 02-07-2025 |
$129.3 | $129.46 | $129.3 | $129.875 | $128.38 | 967,718 | 02-06-2025 |
$129.07 | $129.52 | $129.07 | $129.52 | $127.8126 | 990,604 | 02-05-2025 |
$128.49 | $128.83 | $128.49 | $129.94 | $128.36 | 877,452 | 02-04-2025 |
$128.73 | $129.42 | $128.73 | $129.98 | $127 | 1,033,452 | 02-03-2025 |
$132.73 | $133.52 | $132.73 | $134.94 | $132.38 | 862,713 | 01-31-2025 |
$133.52 | $131.73 | $133.52 | $134.38 | $131.6 | 565,839 | 01-30-2025 |
$131 | $131.91 | $131 | $132.63 | $130.88 | 624,565 | 01-29-2025 |
$132.11 | $134.83 | $132.11 | $135.46 | $132.07 | 640,078 | 01-28-2025 |
$135.5 | $132.83 | $135.5 | $135.58 | $132.59 | 962,376 | 01-27-2025 |
$132.53 | $133.41 | $132.53 | $133.745 | $132.2 | 603,817 | 01-24-2025 |
$133.25 | $132.39 | $133.25 | $133.42 | $131.37 | 704,271 | 01-23-2025 |
$132.18 | $134.48 | $132.18 | $135.295 | $131.73 | 898,842 | 01-22-2025 |
$135.07 | $134.67 | $135.07 | $136.275 | $134.47 | 610,107 | 01-21-2025 |
$133.59 | $133.58 | $133.59 | $134.08 | $132.585 | 592,930 | 01-20-2025 |
News, Short Squeeze, Breakout and More Instantly...
Schlage Named America's Most Trusted® Lock Brand for Sixth Consecutive Year PR Newswire Leading Lock Brand Rated as Most Trusted Door Lock Brand in Annual Study CARMEL, Ind. , Feb. 14, 2025 /PRNewswire/ -- Schlage ®, a distinguished leader i...
Allegion plc (NYSE: ALLE), a leading global security products and solutions provider, today announced that its board of directors declared a quarterly dividend of $0.51 per ordinary share of the company – representing a 6% increase from 2024 and the company’s 11 th consecutive...
Allegion plc (NYSE: ALLE) President and CEO John H. Stone will discuss the company’s long-term strategy at the 2025 Barclays Industrial Select Conference on Thursday, Feb. 20. The conference will be held at Loews Miami Beach Hotel. A live listen-only webcast will be accessible via Al...