ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Allegion Plc

Allegion Plc (ALLE)

131.30
3.95
(3.10%)
Closed March 09 4:00PM
131.30
0.00
(0.00%)
After Hours: 7:24PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.22.49804839969128.1131.32123.265973442126.54535254CS
41.941.49969078541129.36134.25123.2651086407128.56476451CS
12-7.07-5.10948905109138.37139.67123.265858332130.11118706CS
26-4.01-2.9635651467135.31156.097123.265839605137.15073645CS
521.941.49969078541129.36156.097113.27734284132.61678781CS
15613.8311.7732186941117.47156.09787.33749203117.05245489CS
26019.0316.9502093168112.27156.09777.37740836117.03527101CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1741390800131.33.953.10127.35132.12127.225920750
1741304400127.350.870.69126.45127.89125.47810279
1741218000126.482.692.17124.86127.505124.45754066
1741131600123.79-2.73-2.16124.93125.835123.2651163575
1741045200126.52-2.19-1.70128.88999130.02126.05922280
1740786000128.711.321.04128.1129.01126.941211374
1740699600127.39-2.03-1.57128.66129.94999127.321020275
1740613200129.41999-0.47-0.36129.69999130.275129.07690427
1740526800129.889991.961.53128.72131.02127.88968082
1740440400127.930.770.61127.5129.762126.53883687
1740181200127.160.050.04127.92127.92126870991
1740094800127.110.530.42126.26127.46125.61206657
1740008400126.580.690.55125.89127.28124.191503533
1739922000125.89-7.5-5.62130.94133.16125.6151917907
1739576400133.389990.240.18133.55134.25132.761354576
1739490000133.151.651.25132.02133.18131.2151257294
1739403600131.5-0.23-0.17129.09131.54128.845991236
1739317200131.729991.170.90130.44131.87129.526981251
1739230800130.561.871.45129.51130.56128.919991190048
1738971600128.69-0.61-0.47129.36129.71127.905921837
1738885200129.30.230.18129.46129.875128.38967718
1738798800129.070.580.45129.52129.52127.81264990604
1738712400128.49-0.24-0.19128.83129.94128.36876106
1738626000128.72999-4-3.01129.41999129.97999127986839
1738366800132.72999-0.79-0.59133.52134.94132.38862578
1738280400133.522.521.92131.72999134.38131.6565834
1738194000131-1.11-0.84131.91132.63130.88624160
1738107600132.11-3.39-2.50134.83135.46132.07637679
1738021200135.52.972.24132.83135.58132.61959712
1737762000132.530.350.26133.41133.745132.19999602277
1737675600132.1800.00132.18132.18132.180
1737589200132.18-2.89-2.14134.47999134.77131.72999850445
1737502800135.071.481.11135.06136.275134.47596735
1737157200133.590.970.73133.58134.08132.585592930
1737070800132.621.691.29130.69999132.85130.62552524
1736984400130.931.180.91130.91999132.93129.91999641054
1736898000129.751.491.16128.87130.12128.47469460
1736811600128.262.051.62125.72128.3125.26828024
1736552400126.21-2.19-1.71127.105128126.03728644
1736379600128.40.980.77127.0539128.77126.331068530
1736293200127.42-1.7-1.32129.495129.51126.89893730
1736206800129.12-1.06-0.81130.41131.29128.63999769136
1735947600130.181.591.24128.16130.44128.10499591209
1735861200128.59-2.09-1.60131.385131.88128.36520233
1735688400130.68-0.29-0.22130.94132.22130.47385943
1735602000130.97-1-0.76131.34131.56549129.6086295268
1735342800131.97-1.02-0.77132.35133.33131.43425334
1735256400132.99-0.05-0.04132.57134131.79386689
1735077840133.040.910.69131.74133.13131.13248818
1734997200132.13-0.05-0.04131.47999132.55130.88999588093
1734738000132.181.551.19129.66999132.72129.669991976440
1734651600130.63-1.85-1.40132.935133.58130.51180136
1734565200132.47999-4.16-3.04136.91999138.41132.36897712
1734478800136.63999-0.88-0.64136.13137.31135.61009851682
1734392400137.52-1.31-0.94138.51139.34137.35595794
1734133200138.83-0.42-0.30138.19999139.66999137.69999476348
1734046800139.25-1.19-0.85140.01140.57139.01499687033
1733960400140.44-0.14-0.10141.5141.635140.16999633616
1733874000140.58-0.85-0.60140.47999141.83138.85683301
1733787600141.430.940.67141.09141.77140.12948474

ALLE Financials

Financials