Allegion Rg
ALLE
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
04/24/2026 - 19:30:09
Bid
04/24/2026 - 19:30:08
Bid
Volume
Ask
04/24/2026 - 19:30:08
Ask
Volume
146.21
-1.21 ( -0.82% )
145.97
200
146.21
300
More information
Analysis by TheScreener
21.04.2026
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
04/24/2026 13:30 2 146.12
04/24/2026 13:30 3 146.08
04/24/2026 13:30 13 146.19
04/24/2026 13:30 12 146.19
04/24/2026 13:30 21 146.19
04/24/2026 13:30 4 146.19
04/24/2026 13:30 4 146.19
04/24/2026 13:30 2 146.19
04/24/2026 13:30 2 146.19
04/24/2026 13:30 78 146.19
04/24/2026 13:30 12 146.19
04/24/2026 13:30 50 146.11
04/24/2026 13:30 50 146.115
04/24/2026 13:30 10 146.19
04/24/2026 13:30 34 146.19
04/24/2026 13:30 100 146.19
04/24/2026 13:30 25 146.19
04/24/2026 13:30 100 146.18
04/24/2026 13:30 1 146.18
04/24/2026 13:30 99 146.18
04/24/2026 13:30 1 146.17
04/24/2026 13:30 100 146.18
04/24/2026 13:30 22 146.19
04/24/2026 13:30 4 146.19
04/24/2026 13:30 4 146.19
04/24/2026 13:30 49 146.19
04/24/2026 13:30 1 146.19
04/24/2026 13:30 1 146.16
04/24/2026 13:30 19 146.16
04/24/2026 13:29 3 146.0609
04/24/2026 13:29 3 146.06
04/24/2026 13:29 2 146.06
04/24/2026 13:29 2 146.06
04/24/2026 13:29 15 146.06
04/24/2026 13:29 3 146.06
04/24/2026 13:29 2 146.0831
04/24/2026 13:29 6 146.06
04/24/2026 13:29 20 146.06
04/24/2026 13:29 1 146.0622
04/24/2026 13:29 2 146.0812
04/24/2026 13:29 4 146.06
04/24/2026 13:29 12 146.06
04/24/2026 13:29 1 146.06
04/24/2026 13:28 6 145.9955
04/24/2026 13:28 2 146.0801
04/24/2026 13:28 2 146.06
04/24/2026 13:28 2 146.0801
04/24/2026 13:28 2 146.06
04/24/2026 13:28 66 145.93
04/24/2026 13:28 15 146.06
04/24/2026 13:28 1 146.06
04/24/2026 13:28 17 146.06
04/24/2026 13:28 1 146.06
04/24/2026 13:28 11 146.1072
04/24/2026 13:28 4 146.06
04/24/2026 13:28 1 146.08
04/24/2026 13:28 2 146.0653
04/24/2026 13:28 10 146.16
04/24/2026 13:28 5 146.0262
04/24/2026 13:28 9 146.06
04/24/2026 13:28 2 146.0652
04/24/2026 13:28 1 146.17
04/24/2026 13:28 50 146.06
04/24/2026 13:28 13 146.06
04/24/2026 13:28 100 146.16
04/24/2026 13:27 11 146.022
04/24/2026 13:27 23 146.0583
04/24/2026 13:27 16 146.06
04/24/2026 13:27 97 146.0821
04/24/2026 13:27 100 146.06
04/24/2026 13:27 2 146.1899
04/24/2026 13:27 10 146.06
04/24/2026 13:27 29 145.93
04/24/2026 13:27 3 146.06
04/24/2026 13:27 7 146.0834
04/24/2026 13:27 3 146.1119
04/24/2026 13:27 3 146.06
04/24/2026 13:27 2 146.0592
04/24/2026 13:27 17 146.06
04/24/2026 13:27 5 146.1089
04/24/2026 13:27 57 146.06
04/24/2026 13:27 117 146.06
04/24/2026 13:27 15 146.06
04/24/2026 13:27 2 146.0602
04/24/2026 13:27 8 146.06
04/24/2026 13:27 14 146.06
04/24/2026 13:27 2 146.07
04/24/2026 13:27 4 146.06
04/24/2026 13:27 7 146.06
04/24/2026 13:27 3 146.0561
04/24/2026 13:26 16 146.1344
04/24/2026 13:26 1 146.19
04/24/2026 13:26 67 146.18
04/24/2026 13:26 1 146.18
04/24/2026 13:26 100 146.17
04/24/2026 13:26 22 146.165
04/24/2026 13:26 2 146.0515
04/24/2026 13:26 100 146.0515
04/24/2026 13:26 21 146.08
04/24/2026 13:26 1 146.06
04/24/2026 13:26 27 146.06
04/24/2026 13:26 12 146.06
04/24/2026 13:26 10 146.11
04/24/2026 13:26 2 146.06
04/24/2026 13:26 40 146.10
04/24/2026 13:26 18 146.06
04/24/2026 13:26 10 146.1334
04/24/2026 13:26 25 146.12
04/24/2026 13:26 1 146.11
04/24/2026 13:26 68 146.18
04/24/2026 13:26 1 146.17
04/24/2026 13:26 31 146.17
04/24/2026 13:26 12 146.06
04/24/2026 13:26 2 146.055
04/24/2026 13:26 25 146.10
04/24/2026 13:26 21 146.055
04/24/2026 13:26 3 146.19
04/24/2026 13:26 1 146.0412
04/24/2026 13:26 2 146.055
04/24/2026 13:25 5 146.055
04/24/2026 13:25 8 146.0628
04/24/2026 13:25 2 146.078
04/24/2026 13:25 1 146.055
04/24/2026 13:25 6 146.055
04/24/2026 13:25 1 146.055
04/24/2026 13:25 1 146.055
04/24/2026 13:25 10 146.055
04/24/2026 13:25 1 146.055
04/24/2026 13:25 2 146.055
04/24/2026 13:25 1 146.055
04/24/2026 13:25 13 146.055
04/24/2026 13:25 6 146.055
04/24/2026 13:25 2 146.0328
04/24/2026 13:25 5 146.055
04/24/2026 13:25 8 146.055
04/24/2026 13:25 3 146.055
04/24/2026 13:25 2 146.055
04/24/2026 13:25 6 146.055
04/24/2026 13:25 1 146.0301
04/24/2026 13:25 30 146.06
04/24/2026 13:25 10 146.14
04/24/2026 13:25 40 146.06
04/24/2026 13:25 21 146.1489
04/24/2026 13:25 180 146.14
04/24/2026 13:25 31 146.14
04/24/2026 13:25 24 146.20
04/24/2026 13:25 6 146.20
04/24/2026 13:25 10 146.19
04/24/2026 13:25 20 146.17
04/24/2026 13:25 9 146.13
04/24/2026 13:25 1 146.13
04/24/2026 13:25 57 146.14
04/24/2026 13:25 2 146.07
04/24/2026 13:25 3 146.07
04/24/2026 13:25 3 146.07
04/24/2026 13:25 6 146.07
04/24/2026 13:25 1 146.12
04/24/2026 13:25 64 146.17
04/24/2026 13:25 1 146.16
04/24/2026 13:25 100 146.04
04/24/2026 13:25 49 146.10
04/24/2026 13:25 2 146.10
04/24/2026 13:25 1 146.10
04/24/2026 13:25 2 146.10
04/24/2026 13:25 4 146.09
04/24/2026 13:25 68 146.10
04/24/2026 13:25 2 146.09
04/24/2026 13:25 1 146.08
04/24/2026 13:25 4 146.09
04/24/2026 13:25 10 146.09
04/24/2026 13:25 21 146.09
04/24/2026 13:25 4 146.08
04/24/2026 13:25 4 146.08
04/24/2026 13:25 4 146.09
04/24/2026 13:25 1 146.08
04/24/2026 13:25 6 146.09
04/24/2026 13:25 100 146.09
04/24/2026 13:25 100 146.09
04/24/2026 13:25 4 146.09
04/24/2026 13:25 6 146.09
04/24/2026 13:25 50 146.09
04/24/2026 13:25 30 146.09
04/24/2026 13:25 20 146.09
04/24/2026 13:25 8 146.08
04/24/2026 13:25 4 146.08
04/24/2026 13:25 3 146.08
04/24/2026 13:25 2 146.08
04/24/2026 13:25 6 146.08
04/24/2026 13:25 1 146.08
04/24/2026 13:25 1 146.08
04/24/2026 13:25 2 145.99
04/24/2026 13:25 55 145.99
04/24/2026 13:25 10 146.0026
04/24/2026 13:25 7 145.985
04/24/2026 13:25 53 146.0376
04/24/2026 13:25 40 146.0376
04/24/2026 13:25 4 145.985
04/24/2026 13:25 6 145.985
04/24/2026 13:25 2 145.985