|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 140.80 USD | +0.15% |
|
+2.61% | -11.71% |
| 06-21 | Allegion plc : Security Everywhere |  |
| 06-09 | Allegion plc Presents at 16th Annual Wells Fargo Industrials & Materials Conference, Jun-09-2026 08:45 AM |
Quotes 5-day view: Allegion plc
Delayed Quote NYSE
| 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | US$139.65 | US$140.49 | US$139.93 | US$140.58 | US$140.58 |
| Volume | 2,314,019 | 1,105,215 | 1,079,099 | 954,622 | 954,622 |
| Change | -0.04% | +0.60% | -0.40% | +0.46% | +0.15% |
| Opening | US$139.40 | US$140.83 | US$139.61 | US$140.87 | US$140.87 |
| High | US$141.94 | US$141.22 | US$142.01 | US$141.89 | US$141.89 |
| Low | US$138.76 | US$138.37 | US$138.41 | US$137.95 | US$137.95 |
Performance
| 1 day | +0.46% | ||
| 1 week | +2.61% | ||
| Current month | +0.06% | ||
| 1 month | +8.26% | ||
| 3 months | -0.34% | ||
| 6 months | -12.63% | ||
| Current year | -11.71% | ||
| 1 year | -4.98% | ||
| 3 years | +17.13% | ||
| 5 years | +0.39% | ||
| 10 years | +104.33% |
Volumes
marketsDaily volume
954,622
Estimated daily volume
103,417,383
Avg. Volume 20 sessions
1,280,883
Daily volume ratio
80.74
Avg. Volume 20 sessions USD
180,341,921.99
Record volume 1
5,130,708
Record volume 2
4,987,435
Record volume 3
4,662,340
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
12,080,863,339
Net sales (USD)
4,067,300,000
Number of employees
13,300
Sales / Employee (USD)
305,812
Free-Float
99.75 %
Free-Float capitalization (USD)
12,050,069,431
Average Daily Capital Traded
1.49%
Indicators
Moving average 5 days
140.07
Moving average 20 days
133.46
Moving average 50 days
133.99
Moving average 100 days
142.98
Price spread / (MMA5)
-0.51%
Price spread / (MMA20)
-5.21%
Price spread / (MMA50)
-4.84%
Price spread / (MMA100)
+1.55%
STIM
RSI 9 days
65.54
RSI 14 days
61.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.15% | +2.61% | -4.98% | +17.13% | 12.08B | |
| -0.88% | +8.41% | -17.41% | +13.27% | 5.35B | |
| -1.48% | -5.19% | +28.88% | +73.61% | 4.64B | |
| +1.61% | +8.22% | -21.39% | +34.76% | 2.89B | |
| +1.66% | +3.66% | +4.25% | +38.09% | 1.62B | |
| -4.21% | +4.93% | -23.33% | +18.97% | 1.41B | |
| 0.00% | -2.78% | -7.08% | -8.30% | 1.46B | |
| -0.18% | +0.99% | +25.55% | +9.06% | 1.35B | |
| -0.81% | +4.01% | +5.88% | -32.39% | 1.33B | |
| -6.10% | -8.02% | +45.06% | +144.82% | 1.14B | |
| Average | -0.74% | +2.52% | +3.54% | +30.90% | 3.33B | |
| Weighted average by Cap. | +0.02% | +2.67% | -0.72% | +27.96% |
Historical Quotes: Allegion plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
570ed10818d3c0eaf.EHWz1UJ34_cTu7uiFNMbcYg130C7xmO3jDmbZUIP9_E.YgWGkh1C1pZmisLEcpp4B_xqtw3TtyfgtGjOPQVnpbpHF-KGAQGnj0Tp6g
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:55:56 | 140.88 | 125 | 283,521 |
| 15:55:50 | 140.95 | 195 | 283,396 |
| 15:55:50 | 140.95 | 100 | 283,201 |
| 15:55:46 | 140.95 | 100 | 283,101 |
| 15:55:46 | 140.89 | 100 | 283,001 |
| 15:55:32 | 140.88 | 100 | 282,901 |
| 15:55:23 | 140.86 | 100 | 282,801 |
| 15:55:23 | 140.86 | 100 | 282,701 |
| 15:55:19 | 140.95 | 219 | 282,601 |
| 15:55:12 | 140.91 | 100 | 282,382 |
Course Extremes
| 1 week | 137.94 |  | 142.01 |
| 1 month | 127.36 | | 142.01 |
| Current year | 125 | | 183.11 |
| 1 year | 125 | | 183.11 |
| 3 years | 95.94 | | 183.11 |
| 5 years | 87.33 | | 183.11 |
| 10 years | 61.47 | | 183.11 |
Monthly variations
Annual variations
| 2026 | -11.71% | ||
| 2025 | +21.84% | ||
| 2024 | +3.15% | ||
| 2023 | +20.36% | ||
| 2022 | -20.52% | ||
| 2021 | +13.80% | ||
| 2020 | -6.55% | ||
| 2019 | +56.24% | ||
| 2018 | +0.19% | ||
| 2017 | +24.31% | ||
| 2016 | -2.91% | ||
| 2015 | +18.86% | ||
| 2014 | +25.50% | ||
| 2013 | -8.84% |
- Stock Market
- Stocks
- ALLE Stock
- Quotes Allegion plc
Select your edition
All financial news and data tailored to specific country editions
