Allegion Plc (ALLE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 0.436368838973 | 139.79 | 146.41 | 139.31 | 544700 | 142.98460362 | CS |
| 4 | 4.24 | 3.11398354877 | 136.16 | 146.41 | 133.475 | 560725 | 138.4433261 | CS |
| 12 | 23.71 | 20.3187933842 | 116.69 | 146.41 | 113.27 | 684646 | 130.1091548 | CS |
| 26 | 7.16 | 5.37376163314 | 133.24 | 146.41 | 113.27 | 625208 | 126.85631906 | CS |
| 52 | 33.72 | 31.6085489314 | 106.68 | 146.41 | 95.94 | 709072 | 121.11333546 | CS |
| 156 | 4.32 | 3.1746031746 | 136.08 | 146.41 | 87.33 | 724737 | 114.87443182 | CS |
| 260 | 38.11 | 37.2568188484 | 102.29 | 148.79 | 77.37 | 725446 | 115.13321911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723070400 | 126.52 | -1.07 | -0.84 | 128.38999 | 131.005 | 126.46 | 812878 |
| 1722984000 | 127.59 | -0.16 | -0.13 | 126.95 | 129.69999 | 126.875 | 587798 |
| 1722897600 | 127.75 | -1.79 | -1.38 | 129.83 | 130.275 | 125.89 | 875776 |
| 1722638400 | 129.54 | -2.75 | -2.08 | 130.08 | 130.56 | 127.8292 | 1313466 |
| 1722552000 | 132.29 | -4.52 | -3.30 | 136.6 | 139.19999 | 131.94 | 1156245 |
| 1722465600 | 136.81 | -2.53 | -1.82 | 141.76 | 141.9915 | 136.58 | 925301 |
| 1722379200 | 139.34 | 1.68 | 1.22 | 138.97 | 141.095 | 138.01 | 990541 |
| 1722292800 | 137.66 | 0.89 | 0.65 | 136.63999 | 138.68 | 136.41999 | 757611 |
| 1722033600 | 136.77 | 3.89 | 2.93 | 134.15 | 137.52 | 133.43 | 1089860 |
| 1721947200 | 132.88 | 5.02 | 3.93 | 129.03 | 133.96 | 127.35 | 1312117 |
| 1721860800 | 127.86 | 0.68 | 0.53 | 130.34 | 131.79 | 124.61 | 1551667 |
| 1721774400 | 127.18 | 0.51 | 0.40 | 125.97 | 127.65 | 125.29 | 796500 |
| 1721688000 | 126.67 | 2.57 | 2.07 | 124.66 | 126.79 | 123.05 | 601572 |
| 1721428800 | 124.1 | -3.31 | -2.60 | 127.97 | 127.97 | 124.06 | 594203 |
| 1721342400 | 127.41 | 0.49 | 0.39 | 126.3 | 130.13 | 126.14 | 838881 |
| 1721256000 | 126.92 | -1.1 | -0.86 | 127.56 | 128.925 | 126.03 | 578794 |
| 1721169600 | 128.02 | 5.3 | 4.32 | 123.67 | 128.29 | 122.8 | 622439 |
| 1721083200 | 122.72 | -0.21 | -0.17 | 123.13 | 124.75 | 122.26 | 381135 |
| 1720824000 | 122.93 | 3.1 | 2.59 | 120.39 | 123.78 | 120.07 | 612610 |
| 1720737600 | 119.83 | 2.83 | 2.42 | 118.48 | 121.785 | 118.245 | 732886 |
| 1720651200 | 117 | 2.33 | 2.03 | 114.67 | 117.21 | 114.3 | 1025863 |
| 1720564800 | 114.67 | -0.37 | -0.32 | 114.67 | 115.37 | 114.035 | 277145 |
| 1720478400 | 115.04 | 0.09 | 0.08 | 115.5 | 116.2 | 114.49 | 442681 |
| 1720219200 | 114.95 | -0.74 | -0.64 | 115.54 | 115.54 | 113.27 | 680159 |
| 1720040640 | 115.69 | -0.42 | -0.36 | 116.31 | 116.97 | 115.3801 | 247369 |
| 1719960000 | 116.11 | 0.37 | 0.32 | 115.83 | 116.49 | 115.33 | 632828 |
| 1719873600 | 115.74 | -0.58 | -0.50 | 118.54 | 118.795 | 115.37 | 635838 |
| 1719614400 | 116.32 | 0 | 0.00 | 116.32 | 116.32 | 116.32 | 0 |
| 1719528000 | 116.32 | 1.67 | 1.46 | 115.53 | 116.39 | 114.58 | 545353 |
| 1719441600 | 114.65 | -1.48 | -1.27 | 114.88 | 115.13 | 113.62 | 749486 |
| 1719355200 | 116.13 | -2.26 | -1.91 | 117.6 | 118.31 | 115.13 | 785179 |
| 1719268800 | 118.39 | 2.16 | 1.86 | 117.08 | 120.06 | 116.55 | 825446 |
| 1719009600 | 116.23 | 0.48 | 0.41 | 115.56 | 116.61 | 113.58 | 1513014 |
| 1718923200 | 115.75 | -0.86 | -0.74 | 115.66 | 117.18 | 115.01 | 720688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
