Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Allegion (ALLE) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free ALLE Stock Alerts
$121.82
+1.37 (+1.14%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Allegion Stock Price Performance

5 Day
Performance
-0.64%
1 Month
Performance
+0.59%
3 Month
Performance
-3.87%
6 Month
Performance
+12.08%
Year-To-Date
Performance
-3.84%
1 Year
Performance
+16.28%
Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ALLE Stock Chart for Saturday, June, 1, 2024

ALLE Chart by TradingView

Allegion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$120.45$121.82
+1.14%		$122.00$119.771.10 million shs$10.65 billion
05/30/2024$119.43$120.45
+0.85%		$121.22$119.86632,246 shs$10.53 billion
05/29/2024$120.42$119.43
-0.82%		$119.79$118.51398,233 shs$10.44 billion
05/28/2024$122.60$120.42
-1.78%		$122.87$119.80524,048 shs$10.53 billion
05/27/2024$122.60$122.60$123.60$121.76407,700 shs$10.72 billion
05/24/2024$121.56$122.58
+0.84%		$123.60$121.76407,752 shs$10.72 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
05/23/2024$123.07$121.56
-1.23%		$123.45$120.40502,911 shs$10.63 billion
05/22/2024$123.55$123.07
-0.39%		$123.64$122.24519,867 shs$10.76 billion
05/21/2024$123.22$123.55
+0.27%		$124.15$121.69628,005 shs$10.80 billion
05/20/2024$124.43$123.22
-0.97%		$124.78$123.07731,707 shs$10.77 billion
05/17/2024$125.39$124.43
-0.77%		$126.25$124.02507,605 shs$10.88 billion
05/16/2024$127.95$125.39
-2.00%		$128.07$125.31532,966 shs$10.96 billion
05/15/2024$127.30$127.95
+0.51%		$128.98$127.87420,352 shs$11.19 billion
05/14/2024$125.71$127.30
+1.26%		$127.61$126.32490,599 shs$11.13 billion
05/13/2024$125.99$125.71
-0.22%		$126.98$125.46591,558 shs$10.99 billion
05/10/2024$125.67$125.99
+0.25%		$126.86$125.33590,018 shs$11.02 billion
05/09/2024$124.13$125.67
+1.24%		$125.90$123.93670,358 shs$10.99 billion
05/08/2024$124.37$124.13
-0.19%		$124.66$123.53590,725 shs$10.85 billion
05/07/2024$124.86$124.37
-0.39%		$125.94$124.15610,237 shs$10.87 billion
05/06/2024$122.88$124.86
+1.61%		$124.99$123.22374,162 shs$10.92 billion
05/03/2024$122.30$122.92
+0.51%		$125.33$122.61603,785 shs$10.75 billion
05/02/2024$121.11$122.30
+0.98%		$122.60$120.02503,144 shs$10.69 billion
05/01/2024$121.58$121.11
-0.39%		$123.66$120.29691,442 shs$10.59 billion
04/30/2024$124.81$121.58
-2.59%		$124.74$121.25665,160 shs$10.63 billion
04/29/2024$123.85$124.81
+0.78%		$125.32$123.95705,574 shs$10.91 billion
04/26/2024$124.84$123.85
-0.79%		$125.98$123.43975,466 shs$10.83 billion
04/25/2024$126.54$124.84
-1.34%		$127.77$123.16931,973 shs$10.92 billion
04/24/2024$126.97$126.54
-0.34%		$127.64$125.09871,185 shs$11.06 billion
04/23/2024$125.42$126.97
+1.24%		$127.59$125.70612,260 shs$11.12 billion
04/22/2024$125.21$125.42
+0.17%		$126.81$124.91704,365 shs$10.98 billion
04/19/2024$124.84$125.18
+0.27%		$126.05$124.61328,253 shs$10.96 billion
04/18/2024$125.78$124.84
-0.75%		$126.83$124.61421,263 shs$10.93 billion
04/17/2024$126.39$125.78
-0.48%		$127.65$125.60566,284 shs$11.01 billion
04/16/2024$126.94$126.39
-0.43%		$126.99$125.04519,987 shs$11.07 billion
04/15/2024$127.42$126.94
-0.38%		$129.33$125.81470,946 shs$11.11 billion
04/12/2024$129.75$127.48
-1.75%		$129.91$126.77600,046 shs$11.16 billion
04/11/2024$129.13$129.75
+0.48%		$129.83$128.01459,404 shs$11.36 billion
04/10/2024$133.94$129.13
-3.59%		$131.75$129.04538,316 shs$11.31 billion
04/09/2024$132.78$133.94
+0.87%		$134.34$131.46336,703 shs$11.73 billion
04/08/2024$132.31$132.78
+0.36%		$133.49$132.52471,360 shs$11.62 billion
Trump conviction scandal exposed (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/05/2024$131.02$132.31
+0.98%		$132.77$130.45351,903 shs$11.58 billion
04/04/2024$131.49$131.02
-0.36%		$133.92$130.47372,832 shs$11.47 billion
04/03/2024$131.58$131.49
-0.07%		$132.60$131.14482,498 shs$11.51 billion
04/02/2024$132.25$131.58
-0.51%		$132.17$130.10415,436 shs$11.52 billion
04/01/2024$134.71$132.25
-1.83%		$134.32$132.20300,289 shs$11.58 billion
03/29/2024$134.71$134.71$135.05$133.84341,217 shs$11.79 billion
03/28/2024$134.24$134.71
+0.35%		$135.05$133.84331,763 shs$11.79 billion
03/27/2024$133.34$134.24
+0.67%		$135.00$133.46511,942 shs$11.75 billion
03/26/2024$132.91$133.34
+0.32%		$133.94$133.06431,316 shs$11.67 billion
03/25/2024$134.12$132.91
-0.90%		$134.25$132.53351,178 shs$11.64 billion
03/22/2024$135.29$134.10
-0.88%		$135.47$133.78352,617 shs$11.74 billion
03/21/2024$135.28$135.29
+0.01%		$136.07$134.79659,156 shs$11.84 billion
03/20/2024$133.01$135.28
+1.71%		$135.35$132.69610,365 shs$11.84 billion
03/19/2024$131.34$133.01
+1.27%		$133.29$131.30540,738 shs$11.65 billion
03/18/2024$130.39$131.34
+0.73%		$131.88$130.52505,400 shs$11.50 billion
03/15/2024$130.08$130.38
+0.23%		$131.60$129.001.54 million shs$11.41 billion
03/14/2024$132.78$130.08
-2.03%		$132.69$128.66920,403 shs$11.39 billion
03/13/2024$133.08$132.78
-0.23%		$134.40$132.29959,203 shs$11.62 billion
03/12/2024$131.04$133.08
+1.56%		$133.60$130.37806,413 shs$11.65 billion
03/11/2024$130.85$131.04
+0.15%		$131.39$129.35720,339 shs$11.47 billion
03/08/2024$131.90$130.85
-0.80%		$134.50$130.65803,023 shs$11.46 billion
03/07/2024$128.44$131.90
+2.69%		$131.95$129.041.38 million shs$11.55 billion
03/06/2024$127.53$128.44
+0.71%		$129.38$127.26588,814 shs$11.24 billion
03/05/2024$128.79$127.53
-0.98%		$129.43$126.57762,460 shs$11.17 billion
03/04/2024$126.80$128.79
+1.57%		$129.89$125.781.16 million shs$11.28 billion
03/01/2024$127.87$126.73
-0.89%		$127.98$126.481.44 million shs$11.10 billion
02/29/2024$128.16$127.87
-0.23%		$129.61$127.791.73 million shs$11.20 billion

Related Companies:
This page (NYSE:ALLE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Elon’s Revenge on Biden
TradeSmith
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits