Allegion PLC (ALLE) Historical Stock Data
139.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALLE is up 0.02% a day on average. There have been 13 days where Allegion PLC closed green and 17 days where ALLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 141.19 | 142.71 | ↑$1.52 (1.08%) | 140.66 | 142.78 | 834.43K |
| 2024-11-06 | 142.07 | 140.93 | ↓$1.14 (-0.80%) | 137.12 | 142.78 | 1.59M |
| 2024-11-05 | 139.10 | 140.90 | ↑$1.80 (1.29%) | 138.73 | 140.90 | 645.84K |
| 2024-11-04 | 139.49 | 139.50 | ↑$0.01 (0.01%) | 138.74 | 140.95 | 597.77K |
| 2024-11-01 | 140.39 | 139.83 | ↓$0.56 (-0.40%) | 138.73 | 141.47 | 646.95K |
| 2024-10-31 | 138.72 | 139.63 | ↑$0.91 (0.66%) | 138.53 | 140.26 | 1.21M |
| 2024-10-30 | 139.35 | 139.05 | ↓$0.30 (-0.22%) | 138.36 | 140.61 | 1.09M |
| 2024-10-29 | 140.56 | 139.78 | ↓$0.78 (-0.55%) | 138.81 | 140.70 | 1.28M |
| 2024-10-28 | 143.13 | 142.33 | ↓$0.80 (-0.56%) | 142.17 | 144.29 | 1.37M |
| 2024-10-25 | 145.95 | 142.60 | ↓$3.35 (-2.30%) | 142.60 | 146.13 | 1.16M |
| 2024-10-24 | 142.34 | 145.27 | ↑$2.93 (2.06%) | 141.89 | 146.40 | 1.86M |
| 2024-10-23 | 149.92 | 150.86 | ↑$0.94 (0.63%) | 149.92 | 152.62 | 0.99M |
| 2024-10-22 | 151.00 | 150.60 | ↓$0.40 (-0.26%) | 150.02 | 151.67 | 0.98M |
| 2024-10-21 | 153.37 | 152.01 | ↓$1.36 (-0.89%) | 151.47 | 154.09 | 722.26K |
| 2024-10-18 | 155.44 | 153.36 | ↓$2.08 (-1.34%) | 152.92 | 156.10 | 820.35K |
| 2024-10-17 | 150.93 | 152.48 | ↑$1.55 (1.03%) | 150.23 | 152.94 | 780.64K |
| 2024-10-16 | 149.85 | 150.93 | ↑$1.08 (0.72%) | 149.60 | 151.98 | 551.84K |
| 2024-10-15 | 149.80 | 149.53 | ↓$0.27 (-0.18%) | 148.35 | 151.24 | 1.15M |
| 2024-10-14 | 147.13 | 149.46 | ↑$2.33 (1.58%) | 146.10 | 149.66 | 688.42K |
| 2024-10-11 | 144.63 | 147.30 | ↑$2.67 (1.85%) | 144.63 | 147.40 | 768.06K |
| 2024-10-10 | 144.83 | 144.64 | ↓$0.19 (-0.13%) | 143.66 | 145.26 | 763.05K |
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!!