175.45
price down icon1.58%   -2.82
after-market 시간 외 거래: 175.45
loading

Allegion Plc 주식 (ALLE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-29 $178.0 $174.4 $3.56 549,157.0 +0.02%
2025-09-26 $175.4 $173.5 $1.90 567,894.0 +1.18%
2025-09-25 $174.8 $172.7 $2.17 917,467.0 -1.35%
2025-09-24 $177.8 $174.9 $2.83 600,501.0 -1.18%
2025-09-23 $179.7 $176.1 $3.62 591,996.0 -0.21%
2025-09-22 $179.3 $177.3 $1.92 783,283.0 -0.85%
2025-09-19 $180.3 $177.4 $2.92 3,245,844.0 +0.31%
2025-09-18 $179.9 $175.7 $4.22 1,188,347.0 +1.23%
2025-09-17 $179.6 $175.6 $3.98 967,189.0 -0.24%
2025-09-16 $177.7 $175.4 $2.25 903,015.0 +0.48%
2025-09-15 $177.6 $174.4 $3.23 865,133.0 +0.67%
2025-09-12 $177.7 $174.5 $3.24 1,049,524.0 -1.22%
2025-09-11 $177.8 $170.5 $7.26 1,364,701.0 +3.96%
2025-09-10 $171.7 $169.6 $2.05 545,540.0 +0.27%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $179.6 $174.6 $4.94 5,509,493.0 -1.07%
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

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

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%
security_protection_services ADT
$8.63
price down icon 0.23%
security_protection_services MSA
$170.58
price down icon 1.74%
security_protection_services BCO
$113.28
price down icon 1.26%
security_protection_services BRC
$72.50
price down icon 1.76%
security_protection_services GEO
$18.25
price down icon 1.67%
자본화:     |  볼륨(24시간):