|
Market Closed -
NYSE
16:00:03 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 152.28 USD | -0.88% |
|
-0.70% | -4.36% |
| 09-08 | Allegion plc Announces Management Changes | CI |
| 09-02 | Allegion Keeps Quarterly Dividend at $0.55 a Share, Payable Sept. 30 to Holders of Record Sept. 15 | MT |
Stock exchange
NYSE
ALLE 152.28 $
-0.88%
368M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ALLE | 152.28USD | -0.88% | 368M $ | ||
CBOE
| ALLE | 152.29USD | -0.85% | 3.94M $ | |
|
Mexican S.E.
| ALLE N | 2,839.25MXN | +18.30% | 13.29M $ | |
|
Tradegate
| 60A | 132.55EUR | -0.97% | 0 € | |
|
Börse Stuttgart
| 60A | 131.95EUR | -1.38% | 0 € | |
|
Deutsche Boerse AG
| 60A | 131.75EUR | -0.98% | 0 € | |
|
Berne S.E.
| 60A | 125.27CHF | -0.97% | 0 CHF | |
|
Boerse Muenchen
| 60A | 132.65EUR | -1.19% | 0 € | |
|
Borsa Italiana
| 1ALLE | 132.60EUR | -0.56% | 0 € | |
|
Xetra
| 60A | 133.95EUR | +0.30% | 0 € | |
| A1GN34 | 385.48BRL | +10.68% | 770.96 R$ |
Quotes 5-day view: Allegion plc
Delayed Quote NYSE
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$155.39 | US$154.60 | US$152.81 | US$153.63 | US$152.28 |
| Volume | 1,256,604 | 1,065,560 | 1,044,089 | 1,006,890 | 2,416,326 |
| Change | +1.33% | -0.51% | -1.16% | +0.54% | -0.88% |
| Opening | US$151.77 | US$154.61 | US$155.21 | US$155.02 | US$153.46 |
| High | US$156.49 | US$155.01 | US$155.79 | US$155.54 | US$154.08 |
| Low | US$151.77 | US$153.76 | US$151.62 | US$152.53 | US$151.15 |
Performance
| 1 day | -0.88% | ||
| 1 week | -0.70% | ||
| Current month | -1.91% | ||
| 1 month | -5.84% | ||
| 3 months | +14.01% | ||
| 6 months | +6.87% | ||
| Current year | -4.36% | ||
| 1 year | -15.08% | ||
| 3 years | +46.07% | ||
| 5 years | +10.94% | ||
| 10 years | +126.07% |
Volumes
marketsDaily volume
2,416,326
Estimated daily volume
2,416,326
Avg. Volume 20 sessions
1,561,549
Daily volume ratio
1.55
Avg. Volume 20 sessions USD
237,792,681.72
Record volume 1
7,471,039
Record volume 2
5,130,708
Record volume 3
4,987,435
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
12,949,401,772
Net sales (USD)
4,067,300,000
Number of employees
13,300
Sales / Employee (USD)
305,812
Free-Float
99.76%
Free-Float capitalization (USD)
12,918,821,512
Average Daily Capital Traded
1.84%
Indicators
Moving average 5 days
153.74
Moving average 20 days
156.41
Moving average 50 days
154.99
Moving average 100 days
144.26
Price spread / (MMA5)
+0.96%
Price spread / (MMA20)
+2.71%
Price spread / (MMA50)
+1.78%
Price spread / (MMA100)
-5.27%
STIM
RSI 9 days
43.36
RSI 14 days
45.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.88% | -0.70% | -15.08% | +46.07% | 12.95B | |
| -1.29% | -2.13% | -19.49% | +16.16% | 5.04B | |
| +0.49% | -0.48% | -15.51% | +34.71% | 3.14B | |
| -0.81% | -3.87% | -56.29% | +15.46% | 2.79B | |
| -1.07% | +2.09% | -3.48% | +44.77% | 2.02B | |
| 0.00% | +2.84% | +1.72% | +7.99% | 1.59B | |
| -0.82% | +0.38% | -26.73% | +20.69% | 1.42B | |
| +3.94% | +7.01% | -14.91% | -24.21% | 1.35B | |
| +0.50% | -0.36% | -15.25% | +58.19% | 1.29B | |
| -2.03% | -1.92% | +44.83% | +74.65% | 1.02B | |
| Average | -0.20% | -0.46% | -12.02% | +29.45% | 3.26B | |
| Weighted average by Cap. | -0.55% | -0.90% | -16.42% | +33.15% |
Historical Quotes: Allegion plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e5fc7a29a980319d3.sOfPfLTRJxQ4vJQVP1OEdh1RRmtcCVFiTfeKEQSF_eA.9an8Mf6zbiRS6fx7UCbRHFQHchoDYD8VNILATnfkroPVtZ4R3oVSU0-K0Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 152.28 | 1,305,210 | 1,722,895 |
| 15:59:59 | 152.25 | 100 | 417,685 |
| 15:59:59 | 152.29 | 490 | 417,585 |
| 15:59:59 | 152.28 | 100 | 417,095 |
| 15:59:59 | 152.28 | 200 | 416,995 |
| 15:59:59 | 152.28 | 100 | 416,795 |
| 15:59:58 | 152.32 | 400 | 416,695 |
| 15:59:58 | 152.32 | 100 | 416,295 |
| 15:59:58 | 152.32 | 200 | 416,195 |
| 15:59:57 | 152.32 | 100 | 415,995 |
Price Extremes
| 1 week | 151.15 |  | 155.79 |
| 1 month | 150.69 | | 166.02 |
| 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 | -4.36% | ||
| 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
