Stockscreener 앱 받기
125.96
4.79%
-6.34
시장 영업 전:
125.56
-0.40
-0.32%
Allegion Plc 주식 (ALLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-11 | $132.5 | $125.9 | $6.57 | 1,141,629.0 | -4.79% |
| 2025-03-10 | $135.4 | $130.7 | $4.64 | 1,090,518.0 | +0.76% |
| 2025-03-07 | $132.1 | $127.2 | $4.90 | 920,147.0 | +3.10% |
| 2025-03-06 | $128.0 | $125.5 | $2.56 | 793,662.0 | +0.69% |
| 2025-03-05 | $127.5 | $124.6 | $2.91 | 721,653.0 | +2.17% |
| 2025-03-04 | $125.2 | $123.6 | $1.55 | 481,544.0 | -2.16% |
| 2025-03-03 | $130.0 | $126.0 | $3.97 | 908,802.0 | -1.70% |
| 2025-02-28 | $129.0 | $126.9 | $2.07 | 1,158,516.0 | +1.04% |
| 2025-02-27 | $129.9 | $127.3 | $2.63 | 902,549.0 | -1.57% |
| 2025-02-26 | $130.3 | $129.1 | $1.21 | 655,694.0 | -0.36% |
| 2025-02-25 | $131.0 | $128.3 | $2.73 | 927,430.0 | +1.53% |
| 2025-02-24 | $129.8 | $126.5 | $3.23 | 868,539.0 | +0.61% |
| 2025-02-21 | $127.9 | $126.0 | $1.92 | 845,929.0 | +0.04% |
| 2025-02-20 | $127.5 | $125.6 | $1.86 | 1,178,257.0 | +0.42% |
| 2025-02-19 | $127.3 | $124.2 | $3.09 | 1,479,519.0 | +0.55% |
| 2025-02-18 | $133.2 | $125.6 | $7.55 | 1,870,675.0 | -5.62% |
| 2025-02-14 | $134.2 | $132.8 | $1.49 | 1,328,750.0 | +0.18% |
| 2025-02-13 | $133.2 | $131.2 | $1.97 | 1,235,892.0 | +1.25% |
| 2025-02-12 | $131.5 | $128.8 | $2.69 | 975,190.0 | -0.17% |
| 2025-02-11 | $131.9 | $129.5 | $2.34 | 961,212.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $135.4 | $123.6 | $11.75 | 7,199,584.0 | -2.14% |
| 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% |
1.56%
3.01%
자본화:
|
볼륨(24시간):