Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Allegion Plc | ALLE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.52 | -0.49% | 104.61 | 12:08:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 105.33 | 104.51 | 105.77 | 105.13 |
ALLE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 104.82 | 108.79 | 103.57 | 106.38 | 823,445 | -0.21 | -0.2% |
| 1 Month | 102.44 | 108.79 | 101.11 | 105.19 | 635,450 | 2.17 | 2.12% |
| 3 Months | 106.44 | 108.79 | 95.94 | 102.58 | 681,409 | -1.83 | -1.72% |
| 6 Months | 110.15 | 128.36 | 95.94 | 109.92 | 754,430 | -5.54 | -5.03% |
| 1 Year | 109.24 | 128.36 | 95.94 | 109.49 | 743,300 | -4.63 | -4.24% |
| 3 Years | 114.72 | 148.79 | 87.33 | 115.55 | 723,638 | -10.11 | -8.81% |
| 5 Years | 89.84 | 148.79 | 74.83 | 110.47 | 723,739 | 14.77 | 16.44% |
ALLE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2023 | 105.13 | -0.39 | -0.37% | 106.17 | 106.54 | 104.88 | 969,551 |
| Dec 05 2023 | 105.52 | -1.53 | -1.43% | 106.09 | 106.81 | 105.2407 | 509,638 |
| Dec 04 2023 | 107.05 | -1.64 | -1.51% | 106.60 | 108.455 | 105.94 | 661,037 |
| Dec 01 2023 | 108.69 | 2.60 | 2.45% | 106.09 | 108.79 | 105.315 | 689,083 |
| Nov 30 2023 | 106.09 | 1.50 | 1.43% | 104.82 | 106.35 | 103.57 | 1,287,918 |
| Nov 29 2023 | 104.59 | 0.47 | 0.45% | 105.12 | 106.24 | 104.50 | 476,585 |
| Nov 28 2023 | 104.12 | -0.03 | -0.03% | 103.91 | 105.05 | 103.19 | 604,545 |
| Nov 27 2023 | 104.15 | -0.89 | -0.85% | 104.47 | 104.64 | 103.55 | 636,651 |
| Nov 24 2023 | 105.04 | 0.37 | 0.35% | 104.91 | 105.58 | 104.39 | 196,393 |
| Nov 22 2023 | 104.67 | 0.51 | 0.49% | 104.67 | 105.36 | 104.08 | 439,014 |
| Nov 21 2023 | 104.16 | -1.58 | -1.49% | 105.52 | 105.62 | 103.85 | 712,072 |
| Nov 20 2023 | 105.74 | -0.61 | -0.57% | 106.27 | 106.47 | 104.62 | 441,843 |
| Nov 17 2023 | 106.35 | 0.40 | 0.38% | 106.96 | 106.96 | 105.505 | 411,782 |
| Nov 16 2023 | 105.95 | -0.72 | -0.67% | 106.61 | 107.35 | 105.76 | 425,992 |
| Nov 15 2023 | 106.67 | 0.74 | 0.7% | 106.38 | 107.38 | 105.65 | 660,190 |
| Nov 14 2023 | 105.93 | 2.70 | 2.62% | 105.29 | 106.305 | 104.275 | 1,016,213 |
| Nov 13 2023 | 103.23 | -0.26 | -0.25% | 102.75 | 103.41 | 102.145 | 666,519 |
| Nov 10 2023 | 103.49 | 2.36 | 2.33% | 102.05 | 103.67 | 101.44 | 598,608 |
| Nov 09 2023 | 101.13 | -0.94 | -0.92% | 102.44 | 102.8637 | 101.11 | 669,919 |
| Nov 08 2023 | 102.07 | 0.66 | 0.65% | 101.89 | 102.735 | 101.52 | 813,468 |
| Nov 07 2023 | 101.41 | -0.32 | -0.31% | 101.16 | 101.895 | 100.2201 | 461,394 |
