ALLE

Allegion Plc
122.79
1.05 (0.86%)
Company Name Stock Ticker Symbol Market Type
Allegion Plc ALLE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.05 0.86% 122.79 11:16:32
Open Price Low Price High Price Close Price Prev Close
120.41 120.335 122.88 121.74
more quote information »

ALLE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week112.72123.46112.40118.22679,41310.078.93%
1 Month108.96123.46108.065114.08566,48913.8312.69%
3 Months114.32123.46103.13111.10543,8748.477.41%
6 Months102.93123.4687.33102.47674,70919.8619.29%
1 Year119.31125.3987.33106.43720,9623.482.92%
3 Years130.05148.7977.37113.93722,434-7.26-5.58%
5 Years81.49148.7973.85106.39702,13241.3050.68%

ALLE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 121.74 1.69 1.41% 121.23 123.46 120.21 988,266
Feb 01 2023 120.05 2.50 2.13% 116.53 120.63 115.80 634,800
Jan 31 2023 117.55 3.10 2.71% 115.11 117.58 114.14 688,760
Jan 30 2023 114.45 0.17 0.15% 113.37 115.27 112.96 554,442
Jan 27 2023 114.28 1.03 0.91% 112.72 114.855 112.40 530,799
Jan 26 2023 113.25 -0.10 -0.09% 114.00 114.84 112.96 396,596
Jan 25 2023 113.35 -0.04 -0.04% 112.11 113.44 111.89 294,429
Jan 24 2023 113.39 1.30 1.16% 112.15 113.74 110.82 382,844
Jan 23 2023 112.09 0.79 0.71% 111.73 112.72 111.17 482,244
Jan 20 2023 111.30 3.04 2.81% 108.73 111.485 108.34 674,301
Jan 19 2023 108.26 -2.70 -2.43% 110.39 110.76 108.065 572,870
Jan 18 2023 110.96 -1.83 -1.62% 113.69 114.05 110.51 759,786
Jan 17 2023 112.79 -0.97 -0.85% 113.84 114.04 112.46 484,502
Jan 13 2023 113.76 0.25 0.22% 112.96 114.37 111.66 558,853
Jan 12 2023 113.51 -0.60 -0.53% 114.33 114.80 112.86 487,002
Jan 11 2023 114.11 2.07 1.85% 112.64 114.405 112.21 554,585
Jan 10 2023 112.04 -0.23 -0.2% 111.50 112.54 111.20 557,321
Jan 09 2023 112.27 0.85 0.76% 112.38 113.935 111.01 632,673
Jan 06 2023 111.42 3.67 3.41% 108.96 112.29 108.50 528,221
Jan 05 2023 107.75 -1.49 -1.36% 108.77 109.49 106.81 711,160
Jan 04 2023 109.24 1.54 1.43% 108.87 109.285 107.41 531,790
Jan 03 2023 107.70 2.44 2.32% 107.75 108.58 106.53 656,255
See More Historical Prices ยป