Allegion PLC (ALLE) Historical Stock Data
132.18 ↑1.55 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALLE is down -0.35% a day on average. There have been 11 days where Allegion PLC closed green and 19 days where ALLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 130.15 | 132.18 | ↑$2.03 (1.56%) | 130.15 | 132.72 | 2.06M |
| 2024-12-19 | 132.66 | 130.63 | ↓$2.03 (-1.53%) | 130.50 | 133.58 | 1.19M |
| 2024-12-18 | 137.03 | 132.48 | ↓$4.55 (-3.32%) | 132.36 | 138.41 | 0.90M |
| 2024-12-17 | 136.27 | 136.64 | ↑$0.37 (0.27%) | 135.59 | 137.31 | 856.38K |
| 2024-12-16 | 138.69 | 137.52 | ↓$1.17 (-0.84%) | 137.35 | 139.34 | 602.67K |
| 2024-12-13 | 138.37 | 138.83 | ↑$0.46 (0.33%) | 137.70 | 139.67 | 484.06K |
| 2024-12-12 | 140.24 | 139.25 | ↓$0.99 (-0.71%) | 139.02 | 140.57 | 692.93K |
| 2024-12-11 | 141.55 | 140.44 | ↓$1.11 (-0.78%) | 140.17 | 141.89 | 638.91K |
| 2024-12-10 | 140.85 | 140.58 | ↓$0.27 (-0.19%) | 138.85 | 141.83 | 690.47K |
| 2024-12-09 | 140.66 | 141.43 | ↑$0.77 (0.55%) | 140.12 | 141.77 | 0.96M |
| 2024-12-06 | 141.52 | 140.49 | ↓$1.03 (-0.73%) | 139.72 | 141.87 | 760.53K |
| 2024-12-05 | 143.72 | 140.32 | ↓$3.40 (-2.37%) | 139.99 | 144.42 | 1.29M |
| 2024-12-04 | 139.79 | 141.07 | ↑$1.28 (0.92%) | 139.70 | 141.23 | 535.96K |
| 2024-12-03 | 140.50 | 140.49 | ↓$0.01 (-0.01%) | 139.93 | 141.53 | 797.96K |
| 2024-12-02 | 140.80 | 140.40 | ↓$0.40 (-0.28%) | 139.42 | 141.40 | 825.14K |
| 2024-11-29 | 141.63 | 140.84 | ↓$0.79 (-0.56%) | 140.47 | 142.51 | 363.66K |
| 2024-11-27 | 141.25 | 141.41 | ↑$0.16 (0.11%) | 139.78 | 141.84 | 861.65K |
| 2024-11-26 | 141.75 | 140.39 | ↓$1.36 (-0.96%) | 139.50 | 142.48 | 0.92M |
| 2024-11-25 | 142.30 | 142.67 | ↑$0.37 (0.26%) | 142.01 | 143.94 | 1.66M |
| 2024-11-22 | 142.29 | 141.38 | ↓$0.91 (-0.64%) | 140.97 | 142.67 | 639.11K |
| 2024-11-21 | 139.80 | 141.41 | ↑$1.61 (1.15%) | 139.16 | 141.78 | 783.98K |
| 2024-11-20 | 138.20 | 139.43 | ↑$1.23 (0.89%) | 137.13 | 139.48 | 638.92K |
| 2024-11-19 | 137.75 | 138.12 | ↑$0.37 (0.27%) | 136.84 | 138.82 | 522.44K |
| 2024-11-18 | 139.24 | 138.64 | ↓$0.60 (-0.43%) | 138.35 | 139.66 | 619.71K |
| 2024-11-15 | 140.43 | 139.76 | ↓$0.67 (-0.48%) | 139.24 | 141.32 | 0.92M |
| 2024-11-14 | 141.36 | 141.32 | ↓$0.04 (-0.03%) | 140.87 | 142.40 | 790.86K |
| 2024-11-13 | 142.74 | 140.83 | ↓$1.91 (-1.34%) | 140.47 | 144.31 | 777.76K |
| 2024-11-12 | 143.01 | 141.87 | ↓$1.14 (-0.80%) | 141.77 | 143.84 | 855.59K |
| 2024-11-11 | 145.21 | 143.43 | ↓$1.78 (-1.23%) | 143.10 | 145.94 | 574.88K |
| 2024-11-08 | 143.27 | 143.78 | ↑$0.51 (0.36%) | 142.31 | 145.17 | 650.94K |
Create an account or log in to view more rows.
$ALLE News Plz.....
$ALLE Come on.. Let it fall.. buy later bulls
$ALLE soon
$ALLE must buyyy
$ALLE Bears go home!
$ALLE news?
$ALLE buy and hold and get rewarded
$ALLE hold
$ALLE Buying again tomorrow.
$ALLE this stock has me so excited i cant sleep!!