Get the Stockscreener App
122.26
0.99%
+1.20
After Hours:
122.26
Allegion plc Stock (ALLE) Price History
The historical daily chart and data for Allegion plc stock (ALLE), show that the latest closing stock price as of May 02, 2024, is $122.26.
- Allegion plc all-time high stock price is $148.69, occurred on September 03, 2021.
- The lowest Allegion plc stock price recorded was $43.81 on October 15, 2014. Since then, Allegion plc's stock price has risen over 179.07% to $122.26 now.
- The 52-week high stock price for ALLE is $136.91, representing a 11.98% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for ALLE is $95.94, indicating a -21.53% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Allegion plc (ALLE) stock in the beginning of 2023 was $129.36. The stock closed the year at $105.26, a loss of over -18.63% for the year.
The table below shows more information about ALLE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $122.6 | $120.0 | $2.58 | 496,871.0 | +0.99% |
| May 01, 2024 | $123.7 | $120.3 | $3.38 | 679,383.0 | -0.41% |
| Apr 30, 2024 | $124.7 | $121.2 | $3.50 | 649,015.0 | -2.60% |
| Apr 29, 2024 | $125.3 | $124.0 | $1.37 | 688,999.0 | +0.78% |
| Apr 26, 2024 | $126.0 | $123.4 | $2.55 | 963,350.0 | -0.82% |
| Apr 25, 2024 | $127.8 | $123.2 | $4.61 | 927,399.0 | -1.32% |
| Apr 24, 2024 | $127.6 | $125.1 | $2.56 | 847,038.0 | -0.34% |
| Apr 23, 2024 | $127.6 | $125.7 | $1.89 | 564,470.0 | +1.24% |
| Apr 22, 2024 | $126.8 | $124.9 | $1.90 | 661,909.0 | +0.17% |
| Apr 19, 2024 | $126.0 | $124.6 | $1.44 | 309,947.0 | +0.30% |
| Apr 18, 2024 | $126.8 | $124.6 | $2.22 | 409,323.0 | -0.75% |
| Apr 17, 2024 | $127.7 | $125.6 | $2.05 | 558,018.0 | -0.47% |
| Apr 16, 2024 | $127.1 | $125.0 | $2.03 | 500,499.0 | -0.44% |
| Apr 15, 2024 | $129.3 | $125.8 | $3.52 | 470,965.0 | -0.38% |
| Apr 12, 2024 | $129.9 | $126.8 | $3.14 | 600,013.0 | -1.80% |
| Apr 11, 2024 | $129.8 | $128.0 | $1.82 | 471,496.0 | +0.48% |
| Apr 10, 2024 | $131.8 | $129.0 | $2.71 | 547,545.0 | -3.55% |
| Apr 09, 2024 | $134.3 | $131.5 | $2.88 | 336,683.0 | +0.76% |
| Apr 08, 2024 | $133.5 | $132.5 | $1.00 | 378,086.0 | +0.42% |
| Apr 05, 2024 | $132.8 | $130.4 | $2.32 | 351,902.0 | +0.98% |
| Apr 04, 2024 | $133.9 | $130.5 | $3.45 | 372,832.0 | -0.35% |
| Apr 03, 2024 | $132.7 | $131.1 | $1.53 | 482,376.0 | -0.08% |
| Apr 02, 2024 | $132.2 | $130.1 | $2.07 | 423,173.0 | -0.56% |
Allegion plc Stock (ALLE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allegion plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALLE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allegion plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allegion plc Stock (ALLE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $123.7 | $120.0 | $3.65 | 1,673,125.0 | +0.58% |
| Apr, 2024 | $134.4 | $121.2 | $13.17 | 11,815,327.0 | -9.76% |
| Mar, 2024 | $136.1 | $125.8 | $10.28 | 15,325,618.0 | +5.35% |
| Feb, 2024 | $136.9 | $123.9 | $13.02 | 17,588,267.0 | +3.21% |
| Jan, 2024 | $127.3 | $117.2 | $10.16 | 14,462,228.0 | -2.21% |
Allegion plc Stock (ALLE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $128.4 | $104.2 | $24.18 | 20,788,582.0 | +19.42% |
| Nov, 2023 | $107.4 | $97.10 | $10.28 | 13,940,420.0 | +7.86% |
| Oct, 2023 | $106.8 | $95.94 | $10.81 | 15,791,464.0 | -5.60% |
| Sep, 2023 | $115.7 | $101.9 | $13.75 | 13,304,626.0 | -8.44% |
| Aug, 2023 | $117.1 | $105.1 | $12.02 | 17,780,310.0 | -2.61% |
| Jul, 2023 | $128.4 | $114.3 | $14.02 | 17,193,426.0 | -2.63% |
| Jun, 2023 | $120.8 | $103.5 | $17.29 | 17,194,611.0 | +14.59% |
| May, 2023 | $111.7 | $103.9 | $7.82 | 13,439,680.0 | -5.20% |
| Apr, 2023 | $112.1 | $98.00 | $14.06 | 19,018,070.0 | +3.51% |
| Mar, 2023 | $115.8 | $99.57 | $16.21 | 20,265,298.0 | -5.31% |
| Feb, 2023 | $123.5 | $111.4 | $12.09 | 15,562,806.0 | -4.12% |
| Jan, 2023 | $117.6 | $106.5 | $11.05 | 11,051,191.0 | +11.68% |
Allegion plc Stock (ALLE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $116.2 | $103.2 | $13.00 | 11,265,969.0 | -7.38% |
| Nov, 2022 | $117.0 | $100.2 | $16.79 | 14,069,899.0 | +8.48% |
| Oct, 2022 | $106.7 | $87.33 | $19.40 | 16,603,447.0 | +16.83% |
| Sep, 2022 | $102.2 | $88.28 | $13.89 | 19,162,076.0 | -5.70% |
| Aug, 2022 | $109.3 | $94.85 | $14.45 | 14,210,412.0 | -10.05% |
| Jul, 2022 | $106.4 | $93.40 | $13.02 | 10,158,546.0 | +7.96% |
| Jun, 2022 | $114.4 | $93.05 | $21.32 | 14,257,216.0 | -12.29% |
| May, 2022 | $118.6 | $105.1 | $13.50 | 14,822,536.0 | -2.27% |
| Apr, 2022 | $120.4 | $105.1 | $15.34 | 16,794,924.0 | +4.06% |
| Mar, 2022 | $119.3 | $109.8 | $9.50 | 16,166,493.0 | -4.14% |
| Feb, 2022 | $125.4 | $106.8 | $18.56 | 17,978,426.0 | -6.69% |
| Jan, 2022 | $133.5 | $117.7 | $15.84 | 13,238,641.0 | -7.33% |
1.37%
Cap:
|
Volume (24h):