|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 157.40 USD | +0.22% |
|
+2.63% | -1.14% |
Quotes 5-day view: Allegion plc
Delayed Quote NYSE
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | $158.14 | $161.23 | $158.47 | $157.06 | $157.40 |
| Volume | 1,803,056 | 1,806,033 | 1,341,354 | 1,222,884 | 934,006 |
| Change | +3.12% | +1.95% | -1.71% | -0.89% | +0.22% |
| Opening | $154.25 | $160.00 | $159.26 | $158.98 | $156.85 |
| High | $158.40 | $164.25 | $160.10 | $159.17 | $157.95 |
| Low | $153.66 | $158.94 | $156.83 | $153.39 | $155.50 |
Performance
| 1 day | +0.22% | ||
| 1 week | +2.63% | ||
| 1 month | +12.04% | ||
| 3 months | +14.49% | ||
| 6 months | -4.83% | ||
| Current year | -1.14% | ||
| 1 year | -5.14% | ||
| 3 years | +34.69% | ||
| 5 years | +15.23% | ||
| 10 years | +117.43% |
Volumes
marketsDaily volume
934,006
Estimated daily volume
934,006
Avg. Volume 20 sessions
1,492,446
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
234,911,000.4
Record volume 1
5,130,708
Record volume 2
4,987,435
Record volume 3
4,662,340
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
13,384,790,116
Net sales (USD)
4,067,300,000
Number of employees
13,300
Sales / Employee (USD)
305,812
Free-Float
99.75 %
Free-Float capitalization (USD)
13,351,344,662
Average Daily Capital Traded
1.76%
Indicators
Moving average 5 days
158.46
Moving average 20 days
143.52
Moving average 50 days
136.81
Moving average 100 days
139.18
Price spread / (MMA5)
+0.67%
Price spread / (MMA20)
-8.82%
Price spread / (MMA50)
-13.08%
Price spread / (MMA100)
-11.58%
RSI 9 days
71.1
RSI 14 days
69.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.22% | +2.63% | -5.14% | +34.69% | 13.38B | |
| +1.73% | +8.52% | -8.50% | +19.75% | 5.54B | |
| -1.21% | -0.69% | +25.64% | +83.23% | 5.19B | |
| +0.87% | +3.38% | -26.18% | +36.87% | 2.99B | |
| -0.84% | -3.39% | -4.04% | +39.06% | 1.67B | |
| +1.73% | +14.37% | -9.14% | +29.58% | 1.6B | |
| -1.80% | -0.91% | -3.96% | -0.46% | 1.5B | |
| +1.95% | +3.75% | +21.45% | -1.07% | 1.32B | |
| +2.29% | +8.80% | -7.50% | -36.98% | 1.25B | |
| +0.14% | +0.96% | +19.19% | +145.51% | 1.13B | |
| Average | +0.51% | +3.33% | +0.18% | +35.02% | 3.56B | |
| Weighted average by Cap. | +0.37% | +3.28% | -1.33% | +37.78% |
Historical Quotes: Allegion plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
99b68f0973a.yiSDpgEdjIevEEbblmFQpAczoXPrRbQl2vZxNFSqMFI.umjrx1FSxrLHZXKJ-Ew292B8jCOZCsMWkscWX2PmWBOtFLXAQFbA_eEnBw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 157.40 | 186,748 | 571,773 |
| 22:59:59 | 157.40 | 100 | 385,025 |
| 22:59:57 | 157.37 | 100 | 384,925 |
| 22:59:57 | 157.37 | 100 | 384,825 |
| 22:59:57 | 157.46 | 100 | 384,725 |
| 22:59:56 | 157.39 | 100 | 384,625 |
| 22:59:55 | 157.43 | 300 | 384,525 |
| 22:59:54 | 157.49 | 100 | 384,225 |
| 22:59:54 | 157.44 | 100 | 384,125 |
| 22:59:54 | 157.48 | 100 | 384,025 |
Course Extremes
| 1 week | 153.39 |  | 164.25 |
| 1 month | 132.84 | | 164.25 |
| 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 | -1.14% | ||
| 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
