Allegion PLC (ALLE) Historical Stock Data
124.37 ↓0.51 (-0.41%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALLE is down -0.41% a day on average. There have been 12 days where Allegion PLC closed green and 18 days where ALLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 125.31 | 124.37 | ↓$0.94 (-0.75%) | 124.15 | 125.94 | 612.42K |
| 2024-05-06 | 123.85 | 124.88 | ↑$1.03 (0.83%) | 123.03 | 124.99 | 374.16K |
| 2024-05-03 | 124.17 | 122.88 | ↓$1.29 (-1.04%) | 122.61 | 125.33 | 603.79K |
| 2024-05-02 | 122.01 | 122.26 | ↑$0.25 (0.20%) | 120.02 | 122.60 | 503.14K |
| 2024-05-01 | 121.87 | 121.06 | ↓$0.81 (-0.66%) | 120.29 | 123.67 | 691.44K |
| 2024-04-30 | 124.37 | 121.56 | ↓$2.81 (-2.26%) | 121.24 | 124.74 | 665.16K |
| 2024-04-29 | 123.95 | 124.81 | ↑$0.86 (0.69%) | 123.95 | 125.32 | 705.65K |
| 2024-04-26 | 125.08 | 123.85 | ↓$1.23 (-0.98%) | 123.43 | 125.98 | 0.98M |
| 2024-04-25 | 126.54 | 124.87 | ↓$1.67 (-1.32%) | 123.16 | 127.77 | 0.93M |
| 2024-04-24 | 126.60 | 126.54 | ↓$0.06 (-0.05%) | 125.09 | 127.64 | 871.19K |
| 2024-04-23 | 125.70 | 126.97 | ↑$1.27 (1.01%) | 125.70 | 127.59 | 612.29K |
| 2024-04-22 | 125.83 | 125.42 | ↓$0.41 (-0.33%) | 124.91 | 126.81 | 704.90K |
| 2024-04-19 | 125.04 | 125.21 | ↑$0.17 (0.14%) | 124.61 | 126.05 | 328.25K |
| 2024-04-18 | 126.00 | 124.84 | ↓$1.16 (-0.92%) | 124.61 | 126.83 | 421.26K |
| 2024-04-17 | 127.61 | 125.78 | ↓$1.83 (-1.43%) | 125.60 | 127.65 | 576.85K |
| 2024-04-16 | 126.34 | 126.38 | ↑$0.04 (0.03%) | 125.04 | 127.07 | 519.99K |
| 2024-04-15 | 128.85 | 126.94 | ↓$1.91 (-1.48%) | 125.81 | 129.33 | 470.97K |
| 2024-04-12 | 128.60 | 127.42 | ↓$1.18 (-0.92%) | 126.77 | 129.91 | 600.06K |
| 2024-04-11 | 129.15 | 129.75 | ↑$0.60 (0.46%) | 128.01 | 129.83 | 471.50K |
| 2024-04-10 | 131.03 | 129.13 | ↓$1.90 (-1.45%) | 129.04 | 131.75 | 547.55K |
| 2024-04-09 | 133.43 | 133.88 | ↑$0.45 (0.34%) | 131.46 | 134.34 | 336.70K |
| 2024-04-08 | 133.05 | 132.86 | ↓$0.19 (-0.14%) | 132.51 | 133.51 | 471.36K |
| 2024-04-05 | 131.51 | 132.31 | ↑$0.80 (0.61%) | 130.45 | 132.77 | 351.90K |
| 2024-04-04 | 132.37 | 131.02 | ↓$1.35 (-1.02%) | 130.47 | 133.92 | 372.83K |
| 2024-04-03 | 131.34 | 131.48 | ↑$0.14 (0.11%) | 131.14 | 132.66 | 482.50K |
| 2024-04-02 | 132.17 | 131.58 | ↓$0.59 (-0.45%) | 130.10 | 132.17 | 423.17K |
| 2024-04-01 | 134.41 | 132.32 | ↓$2.09 (-1.55%) | 132.18 | 134.41 | 300.29K |
| 2024-03-28 | 134.83 | 134.71 | ↓$0.12 (-0.09%) | 133.84 | 135.05 | 341.22K |
| 2024-03-27 | 134.15 | 134.24 | ↑$0.09 (0.07%) | 133.46 | 135.00 | 511.94K |
| 2024-03-26 | 133.19 | 133.34 | ↑$0.15 (0.11%) | 133.06 | 133.94 | 431.32K |
Create an account or log in to view more rows.
$ALLE buy and hold and get rewarded
$ALLE hold
$ALLE Buying again tomorrow.
$ALLE this stock has me so excited i cant sleep!!
$ALLE holy fuck
$ALLE hello
please hold.
$ALLE 50% chance this will go up or down. I am a professional guys.
$ALLE It's coming
load 'em up.
$ALLE all in
$ALLE Pamp it higher...