|
Market Closed -
NYSE
23:00:03 28/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 157.48 USD | -1.40% |
|
-2.98% | -1.09% |
| 08-25 | Allegion Expands Schlage Xe360 Series with Realsync Persistent Wi-Fi Technology | CI |
| 07-24 | JPMorgan Adjusts Price Target on Allegion Public to $170 From $150, Maintains Neutral Rating | MT |
Stock exchange
NYSE
ALLE 157.48 $
-1.40%
189M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ALLE | 157.48USD | -1.40% | 189M $ | ||
CBOE
| ALLE | 157.39USD | -1.50% | 7.48M $ | |
|
Mexican S.E.
| ALLE N | 2,839.25MXN | +18.30% | 13.29M $ | |
|
London S.E.
| 0Y5C | 132.67USD | -8.34% | 33.57K $ | |
|
Tradegate
| 60A | 135.95EUR | -0.87% | 0 € | |
|
Börse Stuttgart
| 60A | 135.70EUR | -0.91% | 0 € | |
|
Deutsche Boerse AG
| 60A | 136.20EUR | -0.40% | 0 € | |
|
Berne S.E.
| 60A | 126.96CHF | -0.90% | 0 CHF | |
|
Boerse Muenchen
| 60A | 135.95EUR | -0.62% | 0 € | |
|
Borsa Italiana
| 1ALLE | 135.45EUR | -0.99% | 0 € | |
|
Xetra
| 60A | 135.00EUR | -1.39% | 0 € | |
| A1GN34 | 415.00BRL | +19.56% | 16.6K R$ |
Quotes 5-day view: Allegion plc
Delayed Quote NYSE
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | $162.63 | $160.37 | $160.28 | $159.72 | $157.48 |
| Volume | 1,329,593 | 1,016,537 | 993,514 | 1,019,353 | 1,202,014 |
| Change | +0.20% | -1.39% | -0.06% | -0.35% | -1.40% |
| Opening | $163.00 | $163.60 | $160.05 | $158.72 | $160.01 |
| High | $166.02 | $163.68 | $161.92 | $160.21 | $160.90 |
| Low | $161.69 | $159.98 | $159.37 | $157.40 | $156.37 |
Performance
| 1 day | -1.40% | ||
| 1 week | -2.98% | ||
| Current month | +0.05% | ||
| 1 month | -0.62% | ||
| 3 months | +21.07% | ||
| 6 months | -2.28% | ||
| Current year | -1.09% | ||
| 1 year | -7.26% | ||
| 3 years | +39.66% | ||
| 5 years | +11.30% | ||
| 10 years | +118.42% |
Volumes
marketsDaily volume
1,202,014
Estimated daily volume
1,202,014
Avg. Volume 20 sessions
1,051,603
Daily volume ratio
1.14
Avg. Volume 20 sessions USD
165,606,440.44
Record volume 1
5,130,708
Record volume 2
4,987,435
Record volume 3
4,662,340
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
13,391,593,059
Net sales (USD)
4,067,300,000
Number of employees
13,300
Sales / Employee (USD)
305,812
Free-Float
99.76 %
Free-Float capitalization (USD)
13,359,995,327
Average Daily Capital Traded
1.24%
Indicators
Moving average 5 days
160.1
Moving average 20 days
163.66
Moving average 50 days
149.96
Moving average 100 days
143.03
Price spread / (MMA5)
+1.66%
Price spread / (MMA20)
+3.93%
Price spread / (MMA50)
-4.78%
Price spread / (MMA100)
-9.18%
RSI 9 days
44.55
RSI 14 days
52.34
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.40% | -2.98% | -7.26% | +39.66% | 13.39B | |
| +1.07% | +2.17% | -13.43% | +16.72% | 5.51B | |
| -1.19% | +1.40% | -22.04% | +38.76% | 2.99B | |
| -1.75% | -3.16% | -42.35% | +17.62% | 2.98B | |
| -2.34% | +8.72% | +4.24% | +50.99% | 2.05B | |
| 0.00% | 0.00% | -0.89% | +3.74% | 1.56B | |
| -1.38% | -1.60% | -25.96% | +29.94% | 1.39B | |
| +0.47% | +1.90% | -5.06% | -26.24% | 1.35B | |
| +0.20% | -7.19% | -7.10% | +44.29% | 1.26B | |
| +1.45% | +6.93% | +32.02% | +157.86% | 1.19B | |
| Average | -0.49% | +0.44% | -8.78% | +37.33% | 3.37B | |
| Weighted average by Cap. | -0.76% | -0.61% | -10.98% | +34.21% |
Historical Quotes: Allegion plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3eca5b06e83cdf7e65b27dd.FhPGub81rS8QG-ld3uucjur8nHYf6zu6skzA5uBrE0Q.dySP3_JxgFZFLNAPhojryYStrUFcs1LOgCK1jogCRBNlQp_b-1L9Sl0tng
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 157.48 | 313,121 | 820,185 |
| 22:59:59 | 157.58 | 400 | 507,064 |
| 22:59:59 | 157.58 | 817 | 506,664 |
| 22:59:59 | 157.58 | 2,100 | 505,847 |
| 22:59:59 | 157.58 | 2,100 | 503,747 |
| 22:59:59 | 157.48 | 266 | 501,647 |
| 22:59:59 | 157.49 | 100 | 501,381 |
| 22:59:59 | 157.55 | 200 | 501,281 |
| 22:59:59 | 157.51 | 100 | 501,081 |
| 22:59:59 | 157.53 | 400 | 500,981 |
Price Extremes
| 1 week | 156.36 |  | 166.02 |
| 1 month | 155.5 | | 170.87 |
| 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 | -1.09% | ||
| 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
