|
Market Closed -
Other stock markets
|
After hours 03:44:27 | |||
| 153.36 USD | -0.78% |
|
153.40 | +0.03% |
Quotes 5-day view: Allegion plc
Delayed Quote NYSE
| 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | 25/07/2026 | |
|---|---|---|---|---|---|
| Last | $137.30 | $139.95 | $154.57 | $153.36 | $153.36 |
| Volume | 959,421 | 1,848,322 | 3,968,919 | 1,710,990 | 1,710,990 |
| Change | -0.60% | +1.93% | +10.45% | -0.78% | -0.78% |
| Opening | $137.72 | $138.82 | $151.57 | $152.25 | $152.25 |
| High | $138.80 | $140.47 | $159.37 | $156.46 | $156.46 |
| Low | $136.97 | $137.90 | $148.72 | $151.56 | $151.56 |
Performance
| 1 day | -0.78% | ||
| 1 week | +11.75% | ||
| Current month | +9.16% | ||
| 1 month | +14.45% | ||
| 3 months | +4.97% | ||
| 6 months | -8.06% | ||
| Current year | -3.68% | ||
| 1 year | -6.30% | ||
| 3 years | +21.38% | ||
| 5 years | +10.19% | ||
| 10 years | +112.00% |
Volumes
marketsDaily volume
1,710,990
Estimated daily volume
1,710,990
Avg. Volume 20 sessions
1,458,998
Daily volume ratio
1.17
Avg. Volume 20 sessions USD
223,751,933.28
Record volume 1
5,130,708
Record volume 2
4,987,435
Record volume 3
4,662,340
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
13,041,241,500
Net sales (USD)
4,067,300,000
Number of employees
13,300
Sales / Employee (USD)
305,812
Free-Float
99.74 %
Free-Float capitalization (USD)
13,007,670,383
Average Daily Capital Traded
1.72%
Indicators
Moving average 5 days
144.66
Moving average 20 days
138.94
Moving average 50 days
133.99
Moving average 100 days
138.93
Price spread / (MMA5)
-5.67%
Price spread / (MMA20)
-9.40%
Price spread / (MMA50)
-12.63%
Price spread / (MMA100)
-9.41%
RSI 9 days
81.73
RSI 14 days
75.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.78% | +11.75% | -6.30% | +21.38% | 13.04B | |
| +1.44% | -3.60% | +41.96% | +88.23% | 5.23B | |
| +3.23% | +0.57% | -18.80% | +11.75% | 5.11B | |
| +1.08% | +0.36% | -25.96% | +35.42% | 2.86B | |
| +2.22% | +2.22% | +4.24% | +42.28% | 1.71B | |
| +1.38% | +0.92% | -3.51% | +1.38% | 1.51B | |
| +2.71% | -3.31% | -21.57% | +18.51% | 1.4B | |
| +0.22% | -1.05% | +20.34% | -0.47% | 1.28B | |
| -3.65% | -8.43% | -14.40% | -35.51% | 1.15B | |
| -3.94% | +8.12% | +26.64% | +155.05% | 1.11B | |
| Average | +0.39% | +0.90% | +0.27% | +33.80% | 3.44B | |
| Weighted average by Cap. | +0.53% | +4.05% | -0.65% | +32.91% |
Historical Quotes: Allegion plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bda9bd0e700b7ff2c6041799.F8oAgUyxINGJkBI16P4gLOQEMG4FDo2gCsZiPZmj7w0.X6xB8S_eELq66Wt-rrJ5ddRsYyE3W9TvPKgJVPPVoEFdo2m0HOtzt8jYQw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 153.36 | 280,452 | 1,106,146 |
| 00:00:00 | 153.48 | 100 | 825,694 |
| 23:59:59 | 153.32 | 700 | 825,594 |
| 23:59:59 | 153.32 | 490 | 824,894 |
| 23:59:59 | 153.32 | 660 | 824,404 |
| 23:59:59 | 153.38 | 277 | 823,744 |
| 23:59:59 | 153.37 | 300 | 823,467 |
| 23:59:58 | 153.32 | 100 | 823,167 |
| 23:59:58 | 153.30 | 100 | 823,067 |
| 23:59:57 | 153.38 | 100 | 822,967 |
Course Extremes
| 1 week | 134.63 |  | 159.37 |
| 1 month | 132.84 | | 159.37 |
| 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 | -3.68% | ||
| 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
