14-day Premium Trial Subscription Try For FreeTry Free
$122.88
+0.620 (+0.507%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $120.02 $134.34 Friday, 3rd May 2024 ALLE stock ended at $122.88. This is 0.507% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.22% from a day low at $122.61 to a day high of $125.33.
90 days $120.02 $136.91
52 weeks $95.94 $136.91

Historical Allegion plc prices

Date Open High Low Close Volume
May 03, 2024 $124.17 $125.33 $122.61 $122.88 586 996
May 02, 2024 $122.01 $122.60 $120.02 $122.26 419 926
May 01, 2024 $121.87 $123.66 $120.29 $121.06 576 156
Apr 30, 2024 $124.37 $124.74 $121.24 $121.56 619 244
Apr 29, 2024 $123.95 $125.32 $123.95 $124.81 671 140
Apr 26, 2024 $125.08 $125.98 $123.43 $123.85 958 441
Apr 25, 2024 $126.54 $127.77 $123.16 $124.87 922 253
Apr 24, 2024 $126.60 $127.64 $125.09 $126.54 843 962
Apr 23, 2024 $125.70 $127.59 $125.70 $126.97 612 290
Apr 22, 2024 $125.83 $126.81 $124.91 $125.42 648 995
Apr 19, 2024 $125.04 $126.05 $124.61 $125.21 236 885
Apr 18, 2024 $126.00 $126.83 $124.61 $124.84 407 304
Apr 17, 2024 $127.61 $127.65 $125.60 $125.78 541 221
Apr 16, 2024 $126.34 $127.07 $125.04 $126.38 497 270
Apr 15, 2024 $128.85 $129.28 $125.81 $126.94 372 524
Apr 12, 2024 $128.60 $129.91 $126.77 $127.42 492 545
Apr 11, 2024 $129.15 $129.83 $128.01 $129.75 432 152
Apr 10, 2024 $131.03 $131.75 $129.04 $129.13 519 072
Apr 09, 2024 $133.43 $134.34 $131.46 $133.88 268 535
Apr 08, 2024 $133.05 $133.49 $132.52 $132.86 471 113
Apr 05, 2024 $131.51 $132.77 $130.45 $132.31 247 716
Apr 04, 2024 $132.37 $133.92 $130.47 $131.02 291 100
Apr 03, 2024 $131.34 $132.60 $131.14 $131.48 303 691
Apr 02, 2024 $132.17 $132.17 $130.10 $131.58 317 182
Apr 01, 2024 $134.41 $134.41 $132.18 $132.32 284 461
Click to get the best stock tips daily for free!

About Allegion plc

Allegion plc Allegion plc manufactures and sells mechanical and electronic security products and solutions worldwide. The company offers door closers, controls, and exit devices; locks, locksets, portable locks, and key systems and services; electronic security products and access control systems; time, attendance, and workforce productivity systems; doors and door systems; and other accessories. The company sells its products and solutions to end-users in co... ALLE Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT