Stockscreener 앱 받기
164.89
0.37%
-0.70
Allegion Plc 주식 (ALLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $167.7 | $164.3 | $3.39 | 377,208.0 | -0.42% |
| 2025-10-29 | $169.2 | $164.2 | $4.97 | 1,047,676.0 | -2.06% |
| 2025-10-28 | $171.5 | $168.8 | $2.64 | 771,219.0 | -1.09% |
| 2025-10-27 | $171.8 | $167.4 | $4.36 | 1,046,016.0 | +2.18% |
| 2025-10-24 | $173.7 | $166.6 | $7.10 | 1,067,789.0 | -2.29% |
| 2025-10-23 | $173.4 | $166.2 | $7.22 | 1,454,648.0 | -2.44% |
| 2025-10-22 | $179.8 | $175.4 | $4.30 | 966,426.0 | -2.21% |
| 2025-10-21 | $180.7 | $177.4 | $3.28 | 797,856.0 | +0.84% |
| 2025-10-20 | $178.4 | $174.0 | $4.48 | 589,937.0 | +0.27% |
| 2025-10-17 | $178.5 | $176.6 | $1.92 | 568,400.0 | -0.01% |
| 2025-10-16 | $178.2 | $175.9 | $2.24 | 919,289.0 | +0.12% |
| 2025-10-15 | $177.7 | $175.2 | $2.50 | 581,154.0 | +0.96% |
| 2025-10-14 | $176.7 | $172.1 | $4.65 | 1,068,441.0 | +1.10% |
| 2025-10-13 | $175.7 | $173.7 | $2.00 | 742,668.0 | +0.23% |
| 2025-10-10 | $176.8 | $173.0 | $3.80 | 984,896.0 | -1.23% |
| 2025-10-09 | $178.2 | $174.6 | $3.60 | 714,357.0 | -1.58% |
| 2025-10-08 | $178.6 | $176.5 | $2.12 | 448,022.0 | +0.70% |
| 2025-10-07 | $178.0 | $176.5 | $1.52 | 797,713.0 | -0.19% |
| 2025-10-06 | $178.2 | $176.7 | $1.51 | 450,872.0 | +0.04% |
| 2025-10-03 | $179.6 | $177.2 | $2.35 | 673,337.0 | -0.25% |
| 2025-10-02 | $177.8 | $175.9 | $1.85 | 867,781.0 | +0.57% |
| 2025-10-01 | $177.9 | $175.3 | $2.65 | 843,054.0 | -0.35% |
| 2025-09-30 | $177.9 | $175.5 | $2.45 | 922,454.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $180.7 | $164.2 | $16.48 | 17,778,759.0 | -7.02% |
| 2025-09 | $180.3 | $166.8 | $13.50 | 18,798,287.0 | +4.45% |
| 2025-08 | $172.9 | $163.1 | $9.89 | 16,946,745.0 | +2.34% |
| 2025-07 | $166.4 | $143.3 | $23.06 | 22,265,999.0 | +15.13% |
| 2025-06 | $144.7 | $134.7 | $10.05 | 18,013,386.0 | +1.00% |
| 2025-05 | $145.9 | $138.6 | $7.35 | 18,002,082.0 | +2.51% |
| 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% |
1.80%
8.34%
자본화:
|
볼륨(24시간):