147.65
price up icon2.45%   3.53
after-market 시간 외 거래: 147.65
loading

Allegion Plc 주식 (ALLE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $148.7 $143.3 $5.44 832,450.0 +2.45%
2025-06-30 $144.2 $142.6 $1.61 597,282.0 +0.16%
2025-06-27 $144.7 $143.1 $1.63 699,770.0 +0.35%
2025-06-26 $143.6 $142.5 $1.15 628,078.0 +0.40%
2025-06-25 $144.3 $141.9 $2.38 793,484.0 -0.55%
2025-06-24 $144.1 $142.1 $2.05 902,382.0 +0.81%
2025-06-23 $142.6 $137.3 $5.29 1,397,377.0 +3.50%
2025-06-20 $138.9 $136.5 $2.32 2,000,360.0 +0.61%
2025-06-18 $138.0 $136.0 $2.03 942,834.0 +0.41%
2025-06-17 $136.5 $134.7 $1.86 1,199,348.0 +0.10%
2025-06-16 $136.5 $135.2 $1.36 608,532.0 +0.59%
2025-06-13 $138.3 $134.7 $3.62 556,372.0 -2.43%
2025-06-12 $138.9 $136.6 $2.29 649,299.0 +0.53%
2025-06-11 $139.9 $137.5 $2.43 643,621.0 -1.24%
2025-06-10 $140.1 $139.0 $1.09 643,206.0 +0.05%
2025-06-09 $140.5 $138.2 $2.23 659,383.0 +0.32%
2025-06-06 $139.9 $138.7 $1.20 737,569.0 +0.67%
2025-06-05 $138.9 $137.6 $1.23 765,668.0 +0.09%
2025-06-04 $139.9 $137.9 $2.04 949,582.0 -0.71%
2025-06-03 $139.9 $137.4 $2.51 1,492,760.0 -0.22%

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
2025-07 $148.7 $143.3 $5.44 832,450.0 +0.00%
2025-06 $148.7 $134.7 $14.07 18,845,836.0 +3.47%
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
$8.52
price up icon 0.59%
security_protection_services MSA
$171.30
price up icon 2.25%
security_protection_services GEO
$24.49
price up icon 2.25%
security_protection_services BCO
$92.84
price up icon 3.98%
security_protection_services BRC
$69.02
price up icon 1.54%
자본화:     |  볼륨(24시간):