Quotes Allegion plc

Stocks

ALLE

IE00BFRT3W74

Communications & Networking

Market Closed - NYSE 16:00:03 2026-08-21 EDT			5-day change	1st Jan Change
162.31 ^USD	+0.36%		-1.50%	+1.94%

07-24	JPMorgan Adjusts Price Target on Allegion Public to $170 From $150, Maintains Neutral Rating	MT
07-24	Evercore ISI Adjusts Price Target on Allegion Public to $180 From $175, Maintains Outperform Rating	MT

Stock exchange

NYSE ALLE 162.31 $ +0.36% 152M $

Markets		Price	Change	Volumes
NYSE	ALLE	162.31USD	+0.36%	152M $
CBOE	ALLE	162.25USD	+0.35%	5.7M $
Mexican S.E.	ALLE N	2,839.25MXN	+18.30%	13.29M $
Tradegate	60A	139.00EUR	+0.36%	3.06K €
Boerse Muenchen	60A	139.60EUR	+0.61%	139.6 €
Börse Stuttgart	60A	138.75EUR	+0.36%	0 €
Deutsche Boerse AG	60A	137.35EUR	-0.72%	0 €
Berne S.E.	60A	131.27CHF	+0.81%	0 CHF
Borsa Italiana	1ALLE	139.35EUR	-0.78%	0 €
Xetra	60A	140.15EUR	+0.75%	0 €
Sao Paulo	A1GN34	415.00BRL	+19.56%	16.6K R$

Quotes 5-day view: Allegion plc

Delayed Quote NYSE

Allegion plc(ALLE) : Historical Chart (5-day)

	2026-08-17	2026-08-18	2026-08-19	2026-08-20	2026-08-21
Last	US$162.10	US$159.83	US$162.76	US$161.72	US$162.31
Volume	1,272,930	887,071	939,707	935,519	936,243
Change	-1.63%	-1.40%	+1.83%	-0.64%	+0.36%
Opening	US$163.60	US$162.78	US$161.47	US$160.92	US$162.17
High	US$163.86	US$163.23	US$166.63	US$163.41	US$164.17
Low	US$162.10	US$159.82	US$160.96	US$160.12	US$161.79

Performance

1 day	+0.36%
1 week	-1.50%
Current month	+3.12%
1 month	+18.22%
3 months	+24.19%
6 months	+0.10%
Current year	+1.94%
1 year	-2.93%
3 years	+51.07%
5 years	+17.12%
10 years	+127.71%

Volumes

markets

Daily volume

936,243

Estimated daily volume

936,243

Avg. Volume 20 sessions

1,077,270

Daily volume ratio

0.87

Avg. Volume 20 sessions USD

174,851,693.7

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)

13,802,320,735

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)

13,769,506,035

Average Daily Capital Traded

1.27%

Indicators

Moving average 5 days

161.74

Moving average 20 days

162.81

Moving average 50 days

147.16

Moving average 100 days

142.12

Price spread / (MMA5)

-0.35%

Price spread / (MMA20)

+0.31%

Price spread / (MMA50)

-9.33%

Price spread / (MMA100)

-12.44%

STIM

RSI 9 days

51.47

RSI 14 days

57.11

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
ALLEGION PLC	+0.36%	-1.50%	-2.93%	+51.07%	13.8B
ADT INC.	+0.14%	-1.47%	-14.58%	+17.52%	5.33B
RESIDEO TECHNOLOGIES, INC.	+1.20%	-1.12%	-36.87%	+27.81%	3.08B
DORMAKABA HOLDING AG	+0.88%	-4.03%	-24.24%	+38.00%	2.97B
S-1 CORPORATION	+2.26%	-1.16%	-0.90%	+38.88%	1.87B
TAIWAN SECOM CO., LTD.	+0.91%	+3.26%	-1.77%	+3.74%	1.55B
ARLO TECHNOLOGIES, INC.	+0.46%	-8.58%	-22.21%	+33.40%	1.41B
NAPCO SECURITY TECHNOLOGIES, INC.	+0.85%	-0.60%	+25.34%	+80.44%	1.36B
JADE BIRD FIRE CO., LTD.	-0.12%	+2.93%	-4.36%	-29.17%	1.32B
FREQUENTIS AG	-0.41%	-1.50%	+26.05%	+137.95%	1.12B
Average	+0.65%	-1.85%	-5.65%	+39.96%	3.38B
Weighted average by Cap.	+0.56%	-1.72%	-8.33%	+39.85%

See all sector performances

Historical Quotes: Allegion plc

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

9fbc919a8dea1be33ae9023250.GY9lpKqO3_xililjf9ahO34ieV0k30_zY7KLNuzYOtw.S-Mo1J29s5YM_EpWHJLXQzVXCGlUqx-pCIfNBJa0Aq5D_S_T7siNqRjScA

Date	Price	Volume	Total
16:00:03	162.31	166,587	616,289
15:59:59	162.40	310	449,702
15:59:59	162.39	100	449,392
15:59:59	162.36	100	449,292
15:59:57	162.25	100	449,192
15:59:57	162.35	100	449,092
15:59:56	162.35	100	448,992
15:59:56	162.36	100	448,892
15:59:55	162.34	100	448,792
15:59:54	162.33	100	448,692