ALLE

Allegion Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Allegion Plc ALLE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
2.96 2.84% 107.20 105.54 107.78 105.95 104.24 14:53:52
more quote information »

ALLE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week102.90107.7899.51102.20528,1014.304.18%
1 Month105.55107.7895.08101.50601,2631.651.56%
3 Months92.33117.4989.83100.46713,75014.8716.11%
6 Months124.83139.24477.37106.58795,244-17.63-14.12%
1 Year110.50139.24477.37107.65730,436-3.30-2.99%
3 Years80.78139.24473.8594.16676,58926.4232.71%
5 Years61.38139.24452.9583.68663,37245.8274.65%

ALLE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 104.24 2.49 2.45% 101.55 104.38 101.15 542,336
Jul 13 2020 101.75 0.24 0.24% 102.02 103.54 101.50 499,913
Jul 10 2020 101.51 0.98 0.97% 100.27 101.74 99.51 436,606
Jul 09 2020 100.53 -1.96 -1.91% 102.55 103.18 100.06 473,735
Jul 08 2020 102.49 0.44 0.43% 102.90 103.47 101.73 687,913
Jul 07 2020 102.05 -1.92 -1.85% 103.13 103.765 102.01 514,793
Jul 06 2020 103.97 1.58 1.54% 104.40 105.04 103.40 397,759
Jul 02 2020 102.39 0.50 0.49% 103.40 104.60 102.30 452,973
Jul 01 2020 101.89 -0.33 -0.32% 102.28 103.36 101.03 804,610
Jun 30 2020 102.22 2.43 2.44% 99.39 102.74 99.39 800,287
Jun 29 2020 99.79 2.74 2.82% 98.13 99.81 97.00 515,247
Jun 26 2020 97.05 -0.95 -0.97% 97.70 98.52 96.34 837,545
Jun 25 2020 98.00 0.18 0.18% 97.08 98.25 95.08 716,187
Jun 24 2020 97.82 -4.84 -4.71% 101.60 101.97 97.71 560,209
Jun 23 2020 102.66 -0.04 -0.04% 104.23 104.91 102.42 464,835
Jun 22 2020 102.70 -0.04 -0.04% 102.22 102.86 100.41 709,768
Jun 19 2020 102.74 -0.25 -0.24% 105.23 105.23 101.91 964,684
Jun 18 2020 102.99 -1.26 -1.21% 103.48 105.26 102.17 563,353
Jun 17 2020 104.25 -0.28 -0.27% 105.55 106.03 103.64 481,252
Jun 16 2020 104.53 1.88 1.83% 106.69 106.81 102.06 472,649
Jun 15 2020 102.65 0.24 0.23% 99.14 103.23 98.47 540,734
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.