| 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 Week | 112.72 | 123.46 | 112.40 | 118.22 | 679,413 | 10.07 | 8.93% |
| 1 Month | 108.96 | 123.46 | 108.065 | 114.08 | 566,489 | 13.83 | 12.69% |
| 3 Months | 114.32 | 123.46 | 103.13 | 111.10 | 543,874 | 8.47 | 7.41% |
| 6 Months | 102.93 | 123.46 | 87.33 | 102.47 | 674,709 | 19.86 | 19.29% |
| 1 Year | 119.31 | 125.39 | 87.33 | 106.43 | 720,962 | 3.48 | 2.92% |
| 3 Years | 130.05 | 148.79 | 77.37 | 113.93 | 722,434 | -7.26 | -5.58% |
| 5 Years | 81.49 | 148.79 | 73.85 | 106.39 | 702,132 | 41.30 | 50.68% |
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
