ALLE Quote, Trading Chart, Allegion plc
home / stock / alle / alle quote
$112.32 Last:
1.74% Change Percent:
$111.62 Open:
$112.32 Previous Close:
$112.92 High:
$110.68 Low:
747,456 Volume:
03/05/2021 02:55:49 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 111.62 | 112.32 | 112.92 | 110.68 | 747,456 |
| 2021-03-04 | 111.57 | 110.4 | 111.62 | 107.75 | 1,101,019 |
| 2021-03-03 | 112.14 | 112.15 | 113.57 | 111.47 | 894,787 |
| 2021-03-02 | 112.39 | 112.79 | 114.05 | 111 | 727,791 |
| 2021-03-01 | 109.75 | 111.7 | 113.05 | 108 | 927,289 |
| 2021-02-26 | 107.6 | 108.78 | 109.54 | 106.92 | 1,287,886 |
| 2021-02-25 | 108.86 | 107.59 | 109.99 | 107.06 | 573,928 |
| 2021-02-24 | 108.62 | 109.33 | 110.8043 | 108.01 | 569,788 |
| 2021-02-23 | 109.02 | 108.79 | 109.62 | 106.85 | 496,217 |
| 2021-02-22 | 108.42 | 108.99 | 109.26 | 106.52 | 620,348 |
| 2021-02-19 | 108.36 | 109.06 | 109.325 | 107.575 | 913,862 |
| 2021-02-18 | 108.87 | 108.31 | 110.2 | 108.07 | 713,663 |
| 2021-02-17 | 108.89 | 109.3 | 110.25 | 108.25 | 828,195 |
| 2021-02-16 | 116.94 | 109.81 | 117.77 | 109.58 | 1,335,764 |
| 2021-02-15 | 118.44 | 118.26 | 120.61 | 117.36 | 668,763 |
| 2021-02-12 | 118.44 | 118.26 | 120.61 | 117.36 | 668,763 |
| 2021-02-11 | 118.13 | 119.11 | 119.49 | 117.795 | 522,251 |
| 2021-02-10 | 117.68 | 117.91 | 118.57 | 115.965 | 448,146 |
| 2021-02-09 | 116.56 | 116.72 | 117.33 | 116.03 | 447,323 |
| 2021-02-08 | 114.86 | 117.03 | 117.19 | 113.725 | 681,968 |
Allegion plc Company Name:
ALLE Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Allegion plc (NYSE: ALLE), through one of its subsidiaries, has closed on the sale of its Qatar Metal Industries (QMI) business to the HLD Group of Companies, a private industrial portfolio of companies based in the UK. Terms of the transaction, which closed on Feb. 28, 2021, ar...
-
Image source: The Motley Fool. Allegion PLC (NYSE: ALLE) Q4 2020 Earnings Call Feb 16, 2021 , 8:00 a.m. ET Operator Continue reading For further details see: Allegion PLC (ALLE) Q4 2020 Earnings Call Transcript
-
Fourth-quarter 2020 net earnings per share (EPS) of $1.01, compared with 2019 EPS of $0.86; Fourth-quarter 2020 adjusted EPS of $1.49, up 16.4 percent compared with 2019 adjusted EPS of $1.28 Fourth-quarter 2020 revenues of $727.3 million, up 1.1 percent compared to 2019 and...