Allegion Historical Data - ALLE

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Allegion Plc ALLE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.02 -0.02% 101.77 101.77 101.77 101.77 101.79 09:29:47
more quote information »

ALLE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week103.04103.33100.33101.1512939k-1.27-1.23%
1 Month100.67104.8198.4101.7205647k1.11.09%
3 Months108.72109.0892.9399.9166710k-6.95-6.39%
6 Months94.33111.9992.93101.1096737k7.447.89%
1 Year84.29111.9974.8394.6157699k17.4820.74%
3 Years68.33111.9961.4783.8674662k33.4448.94%
5 Years44.59111.9944.21875.3661643k57.18128.24%

ALLE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 2019101.79+1.34+1.33%100.57102.121,113,524
Oct 14 2019100.45-1.01-1.00%100.33101.65494,451
Oct 11 2019101.46+0.76+0.75%101.39102.89877,907
Oct 10 2019100.70-0.34-0.34%100.63101.901,146,488
Oct 09 2019101.04-1.29-1.26%100.45103.331,063,562
Oct 08 2019102.33-0.25-0.24%100.64103.14888,565
Oct 07 2019102.58-0.74-0.72%102.38103.21431,119
Oct 04 2019103.32+2.22+2.20%101.09103.405519,458
Oct 03 2019101.10+0.86+0.86%98.40101.15624,060
Oct 02 2019100.24-0.86-0.85%98.91100.635466,371
Oct 01 2019101.10-2.55-2.46%100.63104.81603,664
Sep 30 2019103.65+1.15+1.12%102.67104.70715,159
Sep 27 2019102.50-0.16-0.16%101.91103.34340,643
Sep 26 2019102.66+0.81+0.80%101.38103.09569,784
Sep 25 2019101.85+0.26+0.26%100.99101.88490,932
Sep 24 2019101.59+0.43+0.43%101.19102.355591,597
Sep 23 2019101.16-0.41-0.40%100.96101.71376,256
Sep 20 2019101.57-0.56-0.55%101.34102.70608,223
Sep 19 2019102.13-0.18-0.18%100.8201102.9333491,105
Sep 18 2019102.31+0.75+0.74%100.06102.555536,888
Sep 17 2019101.56-0.57-0.56%101.16102.72627,890
Sep 16 2019102.13-0.11-0.11%101.92102.24383,625
See More Historical Prices »


Your Recent History
NYSE
ALLE
Allegion
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.