NYSE:ALLE
Allegion plc Stock Price (Quote)
$116.11
+0.370 (+0.320%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $113.58 | $122.51 | Tuesday, 2nd Jul 2024 ALLE stock ended at $116.11. This is 0.320% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.01% from a day low at $115.33 to a day high of $116.49. |
90 days | $113.58 | $134.34 | |
52 weeks | $95.94 | $136.91 |
Historical Allegion plc prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $115.83 | $116.49 | $115.33 | $116.11 | 597 895 |
Jul 01, 2024 | $118.54 | $118.54 | $115.37 | $115.74 | 425 482 |
Jun 28, 2024 | $116.69 | $118.57 | $116.69 | $118.15 | 836 301 |
Jun 27, 2024 | $115.53 | $116.33 | $114.58 | $116.32 | 345 821 |
Jun 26, 2024 | $114.88 | $115.13 | $113.75 | $114.65 | 558 288 |
Jun 25, 2024 | $117.60 | $117.60 | $115.13 | $116.13 | 626 090 |
Jun 24, 2024 | $117.08 | $120.06 | $116.55 | $118.39 | 748 072 |
Jun 21, 2024 | $115.56 | $116.61 | $113.58 | $116.23 | 513 903 |
Jun 20, 2024 | $115.66 | $117.18 | $115.01 | $115.75 | 696 300 |
Jun 18, 2024 | $116.21 | $116.77 | $115.75 | $116.61 | 834 378 |
Jun 17, 2024 | $116.03 | $117.22 | $115.47 | $116.23 | 687 073 |
Jun 14, 2024 | $116.99 | $117.33 | $115.00 | $116.36 | 390 708 |
Jun 13, 2024 | $119.65 | $119.95 | $117.79 | $119.16 | 425 654 |
Jun 12, 2024 | $119.64 | $122.38 | $119.02 | $119.99 | 437 099 |
Jun 11, 2024 | $117.15 | $117.87 | $115.72 | $117.31 | 369 043 |
Jun 10, 2024 | $116.62 | $118.02 | $116.54 | $117.49 | 525 400 |
Jun 07, 2024 | $116.49 | $117.54 | $115.50 | $116.93 | 355 350 |
Jun 06, 2024 | $118.16 | $119.02 | $116.38 | $117.52 | 412 990 |
Jun 05, 2024 | $117.78 | $118.53 | $117.34 | $118.26 | 517 787 |
Jun 04, 2024 | $117.44 | $119.10 | $115.97 | $117.64 | 692 381 |
Jun 03, 2024 | $122.51 | $122.51 | $118.76 | $120.50 | 545 038 |
May 31, 2024 | $120.53 | $122.00 | $119.77 | $121.82 | 982 575 |
May 30, 2024 | $119.91 | $121.22 | $119.86 | $120.45 | 478 195 |
May 29, 2024 | $119.29 | $119.79 | $118.51 | $119.39 | 368 384 |
May 28, 2024 | $122.42 | $122.87 | $119.80 | $120.42 | 375 261 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ALLE stock historical prices to predict future price movements?
Trend Analysis: Examine the ALLE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ALLE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.