Stockscreener 앱 받기
141.85
0.67%
0.94
시간 외 거래:
140.45
-1.40
-0.99%
Allegion Plc 주식 (ALLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $142.2 | $141.2 | $1.04 | 593,118.0 | +0.67% |
| 2025-05-08 | $142.5 | $140.8 | $1.72 | 880,184.0 | +0.48% |
| 2025-05-07 | $141.1 | $139.1 | $2.02 | 898,738.0 | +0.24% |
| 2025-05-06 | $141.4 | $139.3 | $2.12 | 908,575.0 | -0.70% |
| 2025-05-05 | $141.9 | $140.4 | $1.51 | 664,599.0 | -0.03% |
| 2025-05-02 | $141.6 | $140.2 | $1.33 | 819,563.0 | +1.62% |
| 2025-05-01 | $140.3 | $138.6 | $1.68 | 631,350.0 | -0.37% |
| 2025-04-30 | $139.5 | $136.2 | $3.35 | 842,562.0 | +0.72% |
| 2025-04-29 | $138.8 | $136.7 | $2.09 | 968,040.0 | +0.68% |
| 2025-04-28 | $138.7 | $136.6 | $2.07 | 918,562.0 | +0.56% |
| 2025-04-25 | $138.5 | $136.2 | $2.34 | 1,052,637.0 | -2.16% |
| 2025-04-24 | $142.0 | $134.2 | $7.81 | 2,617,488.0 | +10.32% |
| 2025-04-23 | $130.8 | $126.2 | $4.68 | 1,466,384.0 | -0.28% |
| 2025-04-22 | $127.0 | $124.2 | $2.88 | 890,523.0 | +2.88% |
| 2025-04-21 | $125.3 | $122.1 | $3.14 | 992,275.0 | -2.44% |
| 2025-04-17 | $127.3 | $125.5 | $1.75 | 767,648.0 | +0.97% |
| 2025-04-16 | $127.2 | $124.4 | $2.86 | 677,021.0 | -1.39% |
| 2025-04-15 | $128.0 | $125.9 | $2.07 | 742,744.0 | +0.48% |
| 2025-04-14 | $127.0 | $124.8 | $2.15 | 760,455.0 | +0.91% |
| 2025-04-11 | $125.8 | $120.4 | $5.41 | 1,115,059.0 | +2.51% |
| 2025-04-10 | $123.2 | $118.2 | $5.08 | 1,493,749.0 | -2.06% |
| 2025-04-09 | $126.4 | $116.7 | $9.73 | 1,348,786.0 | +5.17% |
Allegion Plc 주식 (ALLE) 연도별 가격 이력
이 심층 분석에서는 Allegion Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALLE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allegion Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allegion Plc 주식 (ALLE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $142.5 | $138.6 | $3.94 | 5,989,245.0 | +1.90% |
| 2025-04 | $142.0 | $116.6 | $25.43 | 25,520,982.0 | +6.70% |
| 2025-03 | $135.4 | $123.0 | $12.37 | 21,609,494.0 | +1.36% |
| 2025-02 | $134.2 | $124.2 | $10.06 | 20,151,018.0 | -3.03% |
| 2025-01 | $136.3 | $125.3 | $11.02 | 13,521,569.0 | +1.57% |
Allegion Plc 주식 (ALLE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.4 | $129.6 | $14.81 | 13,759,104.0 | -7.01% |
| 2024-11 | $145.9 | $136.8 | $9.10 | 15,249,833.0 | +0.87% |
| 2024-10 | $156.1 | $138.4 | $17.74 | 20,797,155.0 | -4.19% |
| 2024-09 | $146.5 | $133.5 | $12.99 | 12,724,188.0 | +4.97% |
| 2024-08 | $139.5 | $125.9 | $13.57 | 12,492,576.0 | +1.48% |
| 2024-07 | $142.0 | $113.3 | $28.72 | 15,812,141.0 | +15.79% |
| 2024-06 | $122.5 | $113.6 | $8.93 | 14,411,601.0 | -3.01% |
| 2024-05 | $129.0 | $118.5 | $10.46 | 11,612,385.0 | +0.21% |
| 2024-04 | $134.4 | $121.2 | $13.17 | 11,815,327.0 | -9.76% |
| 2024-03 | $136.1 | $125.8 | $10.28 | 15,325,618.0 | +5.35% |
| 2024-02 | $136.9 | $123.9 | $13.02 | 17,588,267.0 | +3.21% |
| 2024-01 | $127.3 | $117.2 | $10.16 | 14,462,228.0 | -2.21% |
Allegion Plc 주식 (ALLE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $128.4 | $104.2 | $24.18 | 20,788,582.0 | +19.42% |
| 2023-11 | $107.4 | $97.10 | $10.28 | 13,940,420.0 | +7.86% |
| 2023-10 | $106.8 | $95.94 | $10.81 | 15,791,464.0 | -5.60% |
| 2023-09 | $115.7 | $101.9 | $13.75 | 13,304,626.0 | -8.44% |
| 2023-08 | $117.1 | $105.1 | $12.02 | 17,780,310.0 | -2.61% |
| 2023-07 | $128.4 | $114.3 | $14.02 | 17,193,426.0 | -2.63% |
| 2023-06 | $120.8 | $103.5 | $17.29 | 17,194,611.0 | +14.59% |
| 2023-05 | $111.7 | $103.9 | $7.82 | 13,439,680.0 | -5.20% |
| 2023-04 | $112.1 | $98.00 | $14.06 | 19,018,070.0 | +3.51% |
| 2023-03 | $115.8 | $99.57 | $16.21 | 20,265,298.0 | -5.31% |
| 2023-02 | $123.5 | $111.4 | $12.09 | 15,562,806.0 | -4.12% |
| 2023-01 | $117.6 | $106.5 | $11.05 | 11,051,191.0 | +11.68% |
0.36%
4.14%
자본화:
|
볼륨(24시간):