ALLE Quote, Trading Chart, Allegion plc
home / stock / alle / alle quote
$113.54 Last:
2.49% Change Percent:
$111.89 Open:
$113.54 Previous Close:
$114.02 High:
$111.42 Low:
453,219 Volume:
05/27/2022 04:54:48 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ALLE Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-27 | 111.89 | 113.54 | 114.02 | 111.42 | 453,219 |
| 2022-05-26 | 109.32 | 110.78 | 111.56 | 109.17 | 583,840 |
| 2022-05-25 | 107.19 | 108.1 | 108.72 | 106.65 | 538,661 |
| 2022-05-24 | 108.09 | 108.01 | 108.74 | 105.06 | 622,770 |
| 2022-05-23 | 110.5 | 108.51 | 110.77 | 107.45 | 497,570 |
| 2022-05-20 | 109.78 | 109.08 | 109.78 | 106.78 | 696,043 |
| 2022-05-19 | 108.46 | 108.81 | 110.01 | 107.37 | 560,053 |
| 2022-05-18 | 112.1 | 109.16 | 112.1 | 108.78 | 511,225 |
| 2022-05-17 | 113.15 | 113.66 | 113.67 | 111.225 | 705,039 |
| 2022-05-16 | 112.07 | 111.75 | 112.75 | 109.7 | 458,565 |
| 2022-05-13 | 112 | 112.78 | 112.99 | 111.05 | 627,255 |
| 2022-05-12 | 108.01 | 111.18 | 111.26 | 107.51 | 800,896 |
| 2022-05-11 | 110.13 | 108.6 | 112.68 | 108.37 | 707,532 |
| 2022-05-10 | 114.93 | 110.71 | 115.63 | 110.495 | 762,736 |
| 2022-05-09 | 111.48 | 113.85 | 115.59 | 110.7 | 923,587 |
| 2022-05-06 | 113 | 112.57 | 113 | 110.11 | 795,438 |
| 2022-05-05 | 117.27 | 113.76 | 117.84 | 112.87 | 630,849 |
| 2022-05-04 | 115.82 | 118.46 | 118.565 | 112.69 | 1,096,091 |
| 2022-05-03 | 114.71 | 115.4 | 116.36 | 114.2 | 739,639 |
| 2022-05-02 | 114.39 | 114.78 | 117.11 | 112.27 | 1,064,043 |
Allegion plc Company Name:
ALLE Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Allegion plc (NYSE: ALLE) Senior Vice President and Chief Financial Officer Mike Wagnes will discuss the company’s long-term strategy at the 2022 Wells Fargo Industrials Conference on Wednesday, May 4. A live listen-only webcast will be accessible via Allegion’s in...
-
First-quarter 2022 net earnings per share (EPS) of $1.05, compared with 2021 EPS of $1.18; First-quarter 2022 adjusted EPS of $1.07, down 10.8 percent compared with 2021 adjusted EPS of $1.20 First-quarter 2022 revenues of $723.6 million, up 4.2 percent on a reported bas...
-
Stanley Black & Decker to Sell Access Technologies Business for $900 Million in Cash to Allegion Stanley Black & Decker to Sell Access Technologies Business for $900 Million in Cash to Allegion PR Newswire Transaction Advances Stanley Black & Decker's P...