|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 168.94 USD | +0.14% |
|
+7.33% | +6.10% |
Quotes 5-day view: Allegion plc
Delayed Quote NYSE
| 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | |
|---|---|---|---|---|---|
| Last | $161.28 | $165.36 | $168.58 | $168.70 | $168.94 |
| Volume | 1,345,432 | 1,012,185 | 1,271,147 | 1,117,482 | 1,066,107 |
| Change | +2.47% | +2.53% | +1.95% | +0.07% | +0.14% |
| Opening | $158.70 | $161.21 | $164.74 | $169.40 | $166.93 |
| High | $162.14 | $165.49 | $168.60 | $169.76 | $170.87 |
| Low | $158.70 | $159.87 | $164.40 | $167.62 | $166.83 |
Performance
| 1 day | +0.14% | ||
| 1 week | +7.33% | ||
| Current month | +7.33% | ||
| 1 month | +25.15% | ||
| 3 months | +25.73% | ||
| 6 months | -6.02% | ||
| Current year | +6.10% | ||
| 1 year | +3.19% | ||
| 3 years | +51.10% | ||
| 5 years | +22.83% | ||
| 10 years | +138.01% |
Volumes
marketsDaily volume
1,066,107
Estimated daily volume
1,066,107
Avg. Volume 20 sessions
1,544,924
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
260,999,460.56
Record volume 1
5,130,708
Record volume 2
4,987,435
Record volume 3
4,662,340
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
14,366,114,626
Net sales (USD)
4,067,300,000
Number of employees
13,300
Sales / Employee (USD)
305,812
Free-Float
99.76 %
Free-Float capitalization (USD)
14,332,124,743
Average Daily Capital Traded
1.82%
Indicators
Moving average 5 days
166.57
Moving average 20 days
150.08
Moving average 50 days
140.27
Moving average 100 days
140.19
Price spread / (MMA5)
-1.40%
Price spread / (MMA20)
-11.16%
Price spread / (MMA50)
-16.97%
Price spread / (MMA100)
-17.02%
RSI 9 days
82.43
RSI 14 days
78.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.14% | +7.33% | +3.19% | +51.10% | 14.37B | |
| -0.13% | 0.00% | -9.26% | +21.08% | 5.52B | |
| +0.04% | -23.97% | -4.43% | +66.01% | 3.95B | |
| -0.81% | +4.82% | -22.02% | +48.72% | 3.14B | |
| +2.13% | +7.58% | +3.10% | +35.10% | 1.84B | |
| -1.55% | +3.46% | -8.86% | +32.67% | 1.65B | |
| 0.00% | -0.92% | -6.49% | -0.92% | 1.49B | |
| +1.08% | +11.54% | +38.33% | +13.75% | 1.48B | |
| -1.22% | +0.62% | -7.10% | -34.44% | 1.26B | |
| -1.94% | +2.84% | +31.49% | +162.98% | 1.17B | |
| Average | -0.23% | +4.18% | +1.79% | +39.60% | 3.59B | |
| Weighted average by Cap. | -0.05% | +5.20% | -0.73% | +43.17% |
Historical Quotes: Allegion plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a15a.Yyc5KGaXuGo1yJHrHwHasi-7KwdGBoyh0NJA-Datxbw.Tl5PZQ7N8F8YjdXabUSf4HXrXzEOb8XIkZwlnk_8qekEeEB5MfT9P2--8g
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 168.94 | 251,019 | 758,652 |
| 23:00:00 | 168.99 | 6,801 | 507,633 |
| 22:59:59 | 168.99 | 500 | 500,832 |
| 22:59:58 | 168.94 | 216 | 500,332 |
| 22:59:57 | 168.94 | 100 | 500,116 |
| 22:59:57 | 168.95 | 800 | 500,016 |
| 22:59:56 | 168.95 | 225 | 499,216 |
| 22:59:56 | 168.95 | 100 | 498,991 |
| 22:59:55 | 168.94 | 144 | 498,891 |
| 22:59:54 | 168.98 | 130 | 498,747 |
Course Extremes
| 1 week | 158.7 |  | 170.87 |
| 1 month | 134.63 | | 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 | +6.10% | ||
| 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
