Allegion Plc (ALLE)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.13 | 2.22950352589 | 140.39 | 145.17 | 137.1201 | 855000 | 140.90706741 | CS |
4 | -1.11 | -0.767475627463 | 144.63 | 156.097 | 137.1201 | 987725 | 144.9824253 | CS |
12 | 10.94 | 8.25162166239 | 132.58 | 156.097 | 131.13 | 758188 | 142.67314623 | CS |
26 | 19.52 | 15.7419354839 | 124 | 156.097 | 113.27 | 713686 | 133.23792696 | CS |
52 | 41.63 | 40.8577878104 | 101.89 | 156.097 | 101.11 | 732389 | 127.9523569 | CS |
156 | 11.25 | 8.5053300068 | 132.27 | 156.097 | 87.33 | 733537 | 115.80404787 | CS |
260 | 28.11 | 24.3566415389 | 115.41 | 156.097 | 77.37 | 730458 | 116.3515921 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731022800 | 142.71 | 1.78 | 1.26 | 141.19 | 142.78 | 140.66 | 834259 |
1730936400 | 140.93 | 0.03 | 0.02 | 142.07 | 142.715 | 137.1201 | 1552636 |
1730850000 | 140.9 | 1.4 | 1.00 | 139.1 | 140.9 | 138.725 | 645439 |
1730763600 | 139.5 | -0.33 | -0.24 | 139.49 | 140.94999 | 138.735 | 596134 |
1730500800 | 139.83 | 0.2 | 0.14 | 140.38999 | 141.47 | 138.72999 | 646530 |
1730414400 | 139.63 | 0.58 | 0.42 | 138.72 | 140.255 | 138.53 | 1206453 |
1730328000 | 139.05 | -0.73 | -0.52 | 139.3 | 140.61 | 138.36 | 1089418 |
1730241600 | 139.78 | -2.55 | -1.79 | 140.56 | 140.69999 | 138.81 | 1278619 |
1730155200 | 142.33 | -0.27 | -0.19 | 143.13 | 144.29 | 142.16999 | 1372716 |
1729896000 | 142.6 | -2.67 | -1.84 | 145.94999 | 146.125 | 142.6 | 1155969 |
1729809600 | 145.27 | -5.59 | -3.71 | 144.99 | 146.4 | 141.88999 | 1861188 |
1729723200 | 150.86 | 0.26 | 0.17 | 150 | 152.62 | 149.91999 | 984722 |
1729636800 | 150.6 | -1.41 | -0.93 | 151 | 151.665 | 150.02 | 1051205 |
1729550400 | 152.01 | -1.35 | -0.88 | 153.37 | 154.09 | 151.47 | 722260 |
1729291200 | 153.36 | 0.88 | 0.58 | 155.44 | 156.097 | 152.91999 | 820348 |
1729204800 | 152.47999 | 1.55 | 1.03 | 150.93 | 152.9375 | 150.22999 | 779413 |
1729118400 | 150.93 | 1.4 | 0.94 | 149.85 | 151.9772 | 149.6 | 551844 |
1729032000 | 149.53 | 0.07 | 0.05 | 149.8 | 151.235 | 148.35 | 1149355 |
1728945600 | 149.46 | 2.16 | 1.47 | 147.13 | 149.66 | 146.095 | 687940 |
1728686400 | 147.3 | 2.66 | 1.84 | 144.63 | 147.4 | 144.63 | 768057 |
1728600000 | 144.63999 | -1.93 | -1.32 | 144.83 | 146.31 | 143.66 | 763049 |
1728513600 | 146.57 | 1.21 | 0.83 | 145.8 | 147.13999 | 144.54 | 899996 |
1728427200 | 145.36 | -0.65 | -0.45 | 146.58 | 147.12 | 144.81 | 1168296 |
1728340800 | 146.01 | 0.4 | 0.27 | 144.59 | 146.36 | 144.19 | 485541 |
1728081600 | 145.61 | -0.28 | -0.19 | 146.63999 | 146.71 | 144.22999 | 691526 |
1727995200 | 145.88999 | 0.05 | 0.03 | 145.38 | 146 | 143.9 | 657249 |
1727908800 | 145.84 | 0.87 | 0.60 | 144.35 | 146.13999 | 143.01 | 794482 |
1727822400 | 144.97 | -0.77 | -0.53 | 145.83 | 146.56 | 144.77 | 912208 |
1727736000 | 145.74 | 1.97 | 1.37 | 143.44999 | 146.16 | 143 | 813277 |
1727476800 | 143.77 | 0.07 | 0.05 | 144.97999 | 146.46 | 143.46 | 589481 |
1727390400 | 143.69999 | 0.31 | 0.22 | 144.56 | 145.05 | 143.13999 | 776577 |
1727304000 | 143.38999 | -0.45 | -0.31 | 144.13 | 144.83 | 142.94 | 500390 |
1727217600 | 143.84 | 1.19 | 0.83 | 142.78 | 144.02 | 142.705 | 442658 |
1727131200 | 142.65 | 2.25 | 1.60 | 141.25 | 142.88 | 141.25 | 817487 |
1726872000 | 140.4 | -3.35 | -2.33 | 142.5 | 142.78 | 140.03 | 1847665 |
1726785600 | 143.75 | 0.33 | 0.23 | 146.38 | 146.84 | 143.05 | 867821 |
1726699200 | 143.41999 | 0.05 | 0.03 | 143.85 | 146.41 | 142.25 | 485339 |
1726612800 | 143.37 | 0.65 | 0.46 | 143.38 | 144.49 | 142.49 | 417164 |
1726526400 | 142.72 | 1.55 | 1.10 | 141.78 | 143.13999 | 140.395 | 466638 |
1726267200 | 141.16999 | 2.05 | 1.47 | 139.79 | 141.94 | 139.31 | 519868 |
1726180800 | 139.12 | 2.03 | 1.48 | 136.74 | 139.25 | 136.13999 | 559596 |
1726094400 | 137.09 | 0.93 | 0.68 | 135.79 | 137.13999 | 133.475 | 694595 |
1726008000 | 136.16 | 1.6 | 1.19 | 135.51 | 136.21 | 134.38 | 691567 |
1725921600 | 134.56 | 0.06 | 0.04 | 135.31 | 135.99 | 133.97 | 690957 |
1725662400 | 134.5 | -1.19 | -0.88 | 136.25 | 137.425 | 133.97999 | 478629 |
1725576000 | 135.69 | -1.66 | -1.21 | 137.5 | 137.53 | 134.33 | 460795 |
1725489600 | 137.35 | 0.35 | 0.26 | 137.1 | 137.85 | 136.74 | 603405 |
1725403200 | 137 | -1.84 | -1.33 | 138.69999 | 139.78 | 135.8677 | 539348 |
1725057600 | 138.84 | 1.53 | 1.11 | 137.99 | 139.46 | 136.18 | 682071 |
1724971200 | 137.31 | 0.68 | 0.50 | 137.86 | 138.91999 | 136.26 | 374775 |
1724884800 | 136.63 | -0.58 | -0.42 | 137.21 | 138.54 | 136.44999 | 598882 |
1724798400 | 137.21 | -0.5 | -0.36 | 137 | 137.49 | 135.96 | 479413 |
1724712000 | 137.71 | 0.71 | 0.52 | 137.81 | 138.61 | 136.94 | 595169 |
1724452800 | 137 | 1.99 | 1.47 | 136.16 | 137.97999 | 135.19999 | 502897 |
1724366400 | 135.01 | 0.5 | 0.37 | 134.22999 | 135.52 | 134.06 | 511720 |
1724280000 | 134.51 | 2.3 | 1.74 | 132.88 | 134.71 | 132.24 | 509819 |
1724193600 | 132.21 | -0.64 | -0.48 | 133.01 | 133.32 | 131.47999 | 342068 |
1724107200 | 132.85 | 1.58 | 1.20 | 132.01 | 133.04 | 131.69 | 413638 |
1723848000 | 131.27 | -1.68 | -1.26 | 132.58 | 133.12 | 131.13 | 332525 |
1723761600 | 132.94999 | 1.86 | 1.42 | 132.85 | 133.97 | 131.285 | 442954 |
1723675200 | 131.09 | 1 | 0.77 | 130.49 | 131.44 | 129.66999 | 388744 |
1723588800 | 130.09 | 1.33 | 1.03 | 129.4 | 130.72 | 128.72999 | 412336 |
1723502400 | 128.76 | -0.13 | -0.10 | 128.69 | 129.88999 | 127.82 | 536064 |
1723243200 | 128.88999 | -0.57 | -0.44 | 129.38999 | 130.56 | 128.35 | 537220 |
1723156800 | 129.46 | 2.94 | 2.32 | 127.26 | 129.87 | 127.26 | 943662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.