Stockscreener 앱 받기
130.07
0.99%
-1.30
Allegion Plc 주식 (ALLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $132.1 | $129.2 | $2.88 | 1,490,691.0 | -0.99% |
| 2026-05-28 | $131.9 | $128.6 | $3.29 | 545,371.0 | +0.11% |
| 2026-05-27 | $133.6 | $131.1 | $2.46 | 537,539.0 | -0.30% |
| 2026-05-26 | $132.3 | $129.5 | $2.74 | 604,186.0 | +0.90% |
| 2026-05-22 | $131.5 | $128.9 | $2.60 | 642,753.0 | -0.21% |
| 2026-05-21 | $131.3 | $126.7 | $4.64 | 701,478.0 | +1.12% |
| 2026-05-20 | $129.3 | $125.0 | $4.28 | 740,849.0 | +2.45% |
| 2026-05-19 | $128.8 | $126.0 | $2.76 | 1,220,422.0 | -1.80% |
| 2026-05-18 | $129.8 | $125.5 | $4.27 | 1,119,463.0 | +2.24% |
| 2026-05-15 | $129.1 | $125.6 | $3.52 | 1,236,503.0 | -4.19% |
| 2026-05-14 | $132.6 | $130.6 | $2.00 | 660,823.0 | +0.38% |
| 2026-05-13 | $133.2 | $130.6 | $2.53 | 1,186,942.0 | -0.50% |
| 2026-05-12 | $132.9 | $130.1 | $2.83 | 1,113,346.0 | -0.79% |
| 2026-05-11 | $134.4 | $132.1 | $2.38 | 941,181.0 | -1.50% |
| 2026-05-08 | $137.2 | $134.2 | $3.03 | 995,927.0 | -1.78% |
| 2026-05-07 | $137.5 | $134.9 | $2.53 | 1,485,418.0 | +1.09% |
| 2026-05-06 | $137.3 | $133.4 | $3.85 | 1,240,941.0 | +2.30% |
| 2026-05-05 | $134.0 | $131.4 | $2.64 | 1,590,734.0 | -0.15% |
| 2026-05-04 | $135.9 | $131.2 | $4.67 | 1,131,522.0 | -2.21% |
| 2026-05-01 | $138.1 | $135.5 | $2.58 | 856,854.0 | -1.45% |
| 2026-04-30 | $139.3 | $136.6 | $2.70 | 1,248,727.0 | +0.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $138.1 | $125.0 | $13.07 | 21,533,634.0 | -5.39% |
| 2026-04 | $149.3 | $135.3 | $13.94 | 21,879,905.0 | -5.38% |
| 2026-03 | $163.2 | $141.3 | $21.96 | 19,096,826.0 | -9.84% |
| 2026-02 | $183.1 | $153.5 | $29.57 | 18,474,563.0 | -2.56% |
| 2026-01 | $168.8 | $157.8 | $10.99 | 17,099,321.0 | +3.88% |
Allegion Plc 주식 (ALLE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $167.0 | $157.1 | $9.91 | 17,935,483.0 | -2.95% |
| 2025-11 | $169.4 | $158.7 | $10.72 | 13,989,479.0 | +0.16% |
| 2025-10 | $180.7 | $164.2 | $16.48 | 18,853,220.0 | -6.53% |
| 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% |
2.59%
자본화:
|
볼륨(24시간):