|
Market Closed -
NYSE
16:00:03 2026-11-02 EST
|
5-day change | 1st Jan Change | ||
| 191.73 USD | +2.84% |
|
+7.58% | +20.42% |
| 10-27 | Assa Abloy third-quarter earnings beat forecast, helped by pricing and cost control | RE |
| 10-23 | Allegion's Volume Growth Could Drive Re-Rating as Recovery Builds, BofA Says | MT |
Stock exchange
NYSE
ALLE 191.73 $
+2.84%
232M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ALLE | 191.73USD | +2.84% | 232M $ | ||
CBOE
| ALLE | 191.75USD | +2.85% | 10.18M $ | |
|
Mexican S.E.
| ALLE N | 2,650.00MXN | -6.67% | 12.4M $ | |
|
Tradegate
| 60A | 171.30EUR | +2.64% | 2.74K € | |
|
Boerse Muenchen
| 60A | 171.75EUR | +2.88% | 515.25 € | |
|
Börse Stuttgart
| 60A | 170.80EUR | +2.52% | 0 € | |
|
Deutsche Boerse AG
| 60A | 170.85EUR | +2.37% | 0 € | |
|
Berne S.E.
| 60A | 157.30CHF | +2.13% | 0 CHF | |
|
Borsa Italiana
| 1ALLE | 137.80EUR | +1.85% | 0 € | |
|
Xetra
| 60A | 171.15EUR | +2.27% | 0 € | |
| A1GN34 | 483.36BRL | +1.10% | 483.36 R$ |
Quotes 5-day view: Allegion plc
Delayed Quote NYSE
| 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | 2026-11-02 | |
|---|---|---|---|---|---|
| Last | US$180.55 | US$180.66 | US$187.06 | US$186.44 | US$191.73 |
| Volume | 1,200,381 | 1,566,785 | 1,487,759 | 1,244,847 | 1,207,506 |
| Change | +1.31% | +0.06% | +3.54% | -0.33% | +2.84% |
| Opening | US$177.87 | US$180.49 | US$180.85 | US$188.14 | US$188.47 |
| High | US$181.24 | US$182.66 | US$187.57 | US$189.59 | US$192.48 |
| Low | US$176.33 | US$179.62 | US$180.63 | US$185.53 | US$187.50 |
Performance
| 1 day | +2.84% | ||
| 1 week | +7.58% | ||
| Current month | +2.84% | ||
| 1 month | +24.33% | ||
| 3 months | +21.81% | ||
| 6 months | +41.51% | ||
| Current year | +20.42% | ||
| 1 year | +15.66% | ||
| 3 years | +93.41% | ||
| 5 years | +46.14% | ||
| 10 years | +202.65% |
Volumes
marketsDaily volume
1,207,530
Estimated daily volume
1,207,530
Avg. Volume 20 sessions
1,293,106
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
247,927,213.38
Record volume 1
7,471,039
Record volume 2
5,130,708
Record volume 3
4,987,435
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
15,720,887,782
Net sales (USD)
4,067,300,000
Number of employees
13,300
Sales / Employee (USD)
305,812
Free-Float
99.77%
Free-Float capitalization (USD)
15,684,634,151
Average Daily Capital Traded
1.58%
Indicators
Moving average 5 days
185.29
Moving average 20 days
163.26
Moving average 50 days
158.47
Moving average 100 days
153.44
Price spread / (MMA5)
-3.36%
Price spread / (MMA20)
-14.85%
Price spread / (MMA50)
-17.35%
Price spread / (MMA100)
-19.97%
STIM
RSI 9 days
86.97
RSI 14 days
81.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.84% | +7.58% | +15.66% | +93.41% | 15.72B | |
| -2.77% | -7.83% | +38.98% | +92.63% | 411B | |
| -2.80% | -7.39% | +4.09% | +210.17% | 213B | |
| -1.36% | -5.01% | -38.35% | +204.04% | 134B | |
| -0.54% | -7.49% | +16.28% | +796.08% | 98.06B | |
| -0.86% | +0.35% | +19.82% | +73.32% | 81.35B | |
| -18.59% | -16.34% | +239.55% | +1,591.97% | 76.15B | |
| +0.59% | -6.36% | +28.21% | +139.66% | 52.54B | |
| -0.83% | -1.13% | +31.00% | +143.72% | 48.94B | |
| +1.04% | -0.23% | +6.21% | -2.68% | 47.57B | |
| Average | -2.33% | -3.10% | +36.14% | +334.23% | 117.89B | |
| Weighted average by Cap. | -2.86% | -5.76% | +31.18% | +280.95% |
Historical Quotes: Allegion plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
95f.YpO82mBb0Q3HltHIarPrs0mJRKKzfxy0VX1zj4KQBeM.Usn7qwwwtlWEoKmwD_CBnjriDpTbODHHHQhFv9HdTro42MmiIgyiT7TH4Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 191.73 | 234,425 | 739,749 |
| 15:59:59 | 191.75 | 150 | 505,324 |
| 15:59:59 | 191.76 | 147 | 505,174 |
| 15:59:59 | 191.76 | 110 | 505,027 |
| 15:59:59 | 191.74 | 100 | 504,917 |
| 15:59:58 | 191.74 | 100 | 504,817 |
| 15:59:58 | 191.75 | 157 | 504,717 |
| 15:59:58 | 191.75 | 100 | 504,560 |
| 15:59:58 | 191.75 | 100 | 504,460 |
| 15:59:58 | 191.75 | 200 | 504,360 |
Price Extremes
| 1 week | 179.62 |  | 192.48 |
| 1 month | 142 | | 192.48 |
| Current year | 125 | | 192.48 |
| 1 year | 125 | | 192.48 |
| 3 years | 100.22 | | 192.48 |
| 5 years | 87.33 | | 192.48 |
| 10 years | 63.31 | | 192.48 |
Monthly variations
Annual variations
| 2026 | +20.42% | ||
| 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
