Free Trial

Allegion (ALLE) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free ALLE Stock Alerts
$126.97
+1.55 (+1.24%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allegion Stock Price Performance

5 Day
Performance
+1.71%
1 Month
Performance
-5.33%
3 Month
Performance
+2.14%
6 Month
Performance
+31.07%
Year-To-Date
Performance
+0.22%
1 Year
Performance
+23.28%
Receive ALLE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ALLE Stock Chart for Wednesday, April, 24, 2024

ALLE Chart by TradingView

Allegion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$125.21$125.42
+0.17%		$126.81$124.91704,365 shs$10.98 billion
04/19/2024$124.84$125.18
+0.27%		$126.05$124.61328,253 shs$10.96 billion
04/18/2024$125.78$124.84
-0.75%		$126.83$124.61421,263 shs$10.93 billion
04/17/2024$126.39$125.78
-0.48%		$127.65$125.60566,284 shs$11.01 billion
04/16/2024$126.94$126.39
-0.43%		$126.99$125.04519,987 shs$11.07 billion
04/15/2024$127.42$126.94
-0.38%		$129.33$125.81470,946 shs$11.11 billion
04/12/2024$129.75$127.48
-1.75%		$129.91$126.77600,046 shs$11.16 billion
04/11/2024$129.13$129.75
+0.48%		$129.83$128.01459,404 shs$11.36 billion
04/10/2024$133.94$129.13
-3.59%		$131.75$129.04538,316 shs$11.31 billion
04/09/2024$132.78$133.94
+0.87%		$134.34$131.46336,703 shs$11.73 billion
04/08/2024$132.31$132.78
+0.36%		$133.49$132.52471,360 shs$11.62 billion
04/05/2024$131.02$132.31
+0.98%		$132.77$130.45351,903 shs$11.58 billion
04/04/2024$131.49$131.02
-0.36%		$133.92$130.47372,832 shs$11.47 billion
04/03/2024$131.58$131.49
-0.07%		$132.60$131.14482,498 shs$11.51 billion
04/02/2024$132.25$131.58
-0.51%		$132.17$130.10415,436 shs$11.52 billion
04/01/2024$134.71$132.25
-1.83%		$134.32$132.20300,289 shs$11.58 billion
03/29/2024$134.71$134.71$135.05$133.84341,217 shs$11.79 billion
03/28/2024$134.24$134.71
+0.35%		$135.05$133.84331,763 shs$11.79 billion
03/27/2024$133.34$134.24
+0.67%		$135.00$133.46511,942 shs$11.75 billion
03/26/2024$132.91$133.34
+0.32%		$133.94$133.06431,316 shs$11.67 billion
03/25/2024$134.12$132.91
-0.90%		$134.25$132.53351,178 shs$11.64 billion
03/22/2024$135.29$134.10
-0.88%		$135.47$133.78352,617 shs$11.74 billion
03/21/2024$135.28$135.29
+0.01%		$136.07$134.79659,156 shs$11.84 billion
03/20/2024$133.01$135.28
+1.71%		$135.35$132.69610,365 shs$11.84 billion
03/19/2024$131.34$133.01
+1.27%		$133.29$131.30540,738 shs$11.65 billion
03/18/2024$130.39$131.34
+0.73%		$131.88$130.52505,400 shs$11.50 billion
03/15/2024$130.08$130.38
+0.23%		$131.60$129.001.54 million shs$11.41 billion
03/14/2024$132.78$130.08
-2.03%		$132.69$128.66920,403 shs$11.39 billion
03/13/2024$133.08$132.78
-0.23%		$134.40$132.29959,203 shs$11.62 billion
03/12/2024$131.04$133.08
+1.56%		$133.60$130.37806,413 shs$11.65 billion
03/11/2024$130.85$131.04
+0.15%		$131.39$129.35720,339 shs$11.47 billion
03/08/2024$131.90$130.85
-0.80%		$134.50$130.65803,023 shs$11.46 billion
03/07/2024$128.44$131.90
+2.69%		$131.95$129.041.38 million shs$11.55 billion
03/06/2024$127.53$128.44
+0.71%		$129.38$127.26588,814 shs$11.24 billion
03/05/2024$128.79$127.53
-0.98%		$129.43$126.57762,460 shs$11.17 billion
03/04/2024$126.80$128.79
+1.57%		$129.89$125.781.16 million shs$11.28 billion
03/01/2024$127.87$126.73
-0.89%		$127.98$126.481.44 million shs$11.10 billion
02/29/2024$128.16$127.87
-0.23%		$129.61$127.791.73 million shs$11.20 billion
02/28/2024$129.29$128.16
-0.87%		$129.82$127.96819,879 shs$11.22 billion
02/27/2024$128.49$129.29
+0.62%		$131.70$128.69949,971 shs$11.32 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/26/2024$129.09$128.49
-0.46%		$129.62$128.22877,497 shs$11.25 billion
02/23/2024$129.64$129.06
-0.45%		$129.86$127.51931,565 shs$11.30 billion
02/22/2024$131.05$129.64
-1.08%		$133.32$127.271.32 million shs$11.38 billion
02/21/2024$132.04$131.05
-0.75%		$132.53$128.751.07 million shs$11.50 billion
02/20/2024$132.42$132.04
-0.29%		$136.91$129.471.53 million shs$11.59 billion
02/19/2024$132.42$132.42$134.89$131.951.01 million shs$11.63 billion
02/16/2024$133.34$132.41
-0.70%		$134.89$131.951.00 million shs$11.62 billion
02/15/2024$131.18$133.34
+1.65%		$133.66$131.40680,672 shs$11.71 billion
02/14/2024$129.59$131.18
+1.23%		$131.31$129.04693,242 shs$11.52 billion
02/13/2024$133.60$129.59
-3.00%		$130.67$128.22824,018 shs$11.38 billion
02/12/2024$131.91$133.60
+1.28%		$133.93$131.59766,066 shs$11.73 billion
02/09/2024$130.52$131.92
+1.07%		$132.95$130.45780,384 shs$11.58 billion
02/08/2024$126.93$130.52
+2.83%		$130.59$127.83755,733 shs$11.46 billion
02/07/2024$126.03$126.93
+0.71%		$127.59$126.08548,707 shs$11.14 billion
02/06/2024$125.76$126.03
+0.21%		$126.45$125.05335,514 shs$11.06 billion
02/05/2024$127.63$125.76
-1.47%		$126.75$123.89590,411 shs$11.04 billion
02/02/2024$127.21$127.64
+0.34%		$128.42$125.08585,045 shs$11.21 billion
02/01/2024$123.89$127.21
+2.68%		$127.27$124.01774,343 shs$11.17 billion
01/31/2024$126.18$123.89
-1.81%		$126.40$123.71618,897 shs$10.88 billion
01/30/2024$126.86$126.18
-0.54%		$127.33$125.63479,669 shs$11.08 billion
01/29/2024$124.87$126.86
+1.59%		$126.89$124.10638,219 shs$11.14 billion
01/26/2024$125.76$124.87
-0.71%		$126.25$124.72510,871 shs$10.96 billion
01/25/2024$122.93$125.76
+2.30%		$125.81$123.57577,405 shs$11.04 billion
01/24/2024$124.31$122.93
-1.11%		$125.43$122.50486,725 shs$10.79 billion
01/23/2024$125.39$124.31
-0.86%		$126.14$122.75521,410 shs$10.91 billion
01/22/2024$122.19$125.39
+2.62%		$125.41$122.99782,082 shs$11.01 billion

Related Companies:
This page (NYSE:ALLE) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry