Stockscreener 앱 받기
179.50
0.73%
1.30
시간 외 거래:
179.50
Allegion Plc 주식 (ALLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $180.2 | $177.2 | $3.05 | 1,112,420.0 | +0.73% |
| 2026-02-12 | $183.1 | $178.0 | $5.13 | 854,586.0 | -0.66% |
| 2026-02-11 | $180.6 | $176.9 | $3.66 | 611,526.0 | +0.25% |
| 2026-02-10 | $179.6 | $177.7 | $1.86 | 721,734.0 | +0.56% |
| 2026-02-09 | $180.7 | $177.7 | $2.98 | 797,504.0 | -1.02% |
| 2026-02-06 | $180.3 | $176.9 | $3.35 | 985,193.0 | +2.24% |
| 2026-02-05 | $176.8 | $172.8 | $4.01 | 800,787.0 | +1.61% |
| 2026-02-04 | $174.4 | $168.0 | $6.47 | 1,095,087.0 | +3.10% |
| 2026-02-03 | $168.3 | $164.8 | $3.46 | 635,581.0 | +1.40% |
| 2026-02-02 | $166.2 | $163.0 | $3.24 | 894,886.0 | +0.08% |
| 2026-01-30 | $165.6 | $162.4 | $3.14 | 1,013,952.0 | +0.57% |
| 2026-01-29 | $166.8 | $162.9 | $3.89 | 995,050.0 | -0.27% |
| 2026-01-28 | $167.3 | $164.0 | $3.23 | 806,637.0 | -1.19% |
| 2026-01-27 | $168.6 | $165.9 | $2.65 | 658,511.0 | -0.03% |
| 2026-01-26 | $167.8 | $165.8 | $2.08 | 520,914.0 | +0.08% |
| 2026-01-23 | $168.8 | $166.3 | $2.49 | 1,255,443.0 | -0.07% |
| 2026-01-22 | $167.7 | $164.4 | $3.31 | 484,099.0 | +0.63% |
| 2026-01-21 | $166.8 | $163.2 | $3.56 | 681,648.0 | +1.76% |
| 2026-01-20 | $164.9 | $162.2 | $2.67 | 1,251,323.0 | -1.20% |
| 2026-01-16 | $166.1 | $162.5 | $3.56 | 978,743.0 | +0.92% |
| 2026-01-15 | $165.0 | $162.0 | $2.95 | 841,656.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $183.1 | $163.0 | $20.14 | 9,621,724.0 | +8.53% |
| 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% |
0.56%
1.31%
자본화:
|
볼륨(24시간):