|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 159.08 USD | -1.10% |
|
-4.19% | +21.73% |
| Dec. 04 | 191,000 and Confused |  |
| Dec. 04 | Allegion Keeps Quarterly Dividend at $0.51 a Share, Payable Dec. 31 to Holders of Record as of Dec. 16 | MT |
Quotes 5-day view: Allegion plc
Delayed Quote Nyse
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 165.17 $ | 164.16 $ | 164.03 $ | 160.85 $ | 159.08 $ |
| Volume | 652,780 | 754,278 | 553,403 | 1,073,069 | 1,160,511 |
| Change | -0.52% | -0.61% | -0.08% | -1.94% | -1.10% |
| Opening | 164.13 $ | 166.12 $ | 164.73 $ | 164.11 $ | 161.81 $ |
| High | 167.00 $ | 166.25 $ | 165.98 $ | 164.92 $ | 163.10 $ |
| Low | 163.31 $ | 163.26 $ | 163.96 $ | 160.71 $ | 158.82 $ |
Performance
| 1 day | -1.10% | ||
| 1 week | -4.19% | ||
| Current month | -4.19% | ||
| 1 month | -3.63% | ||
| 3 months | -7.44% | ||
| 6 months | +14.32% | ||
| Current year | +21.73% | ||
| 1 year | +13.23% | ||
| 3 years | +45.72% | ||
| 5 years | +38.89% | ||
| 10 years | +137.01% |
Volumes
marketsDaily volume
1,160,511
Estimated daily volume
1,160,511
Avg. Volume 20 sessions
824,540
Daily volume ratio
1.41
Avg. Volume 20 sessions USD
131,167,823.2
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
Capitalization (USD)
13,685,963,083
Net sales (USD)
3,772,200,000
Number of employees
14,400
Sales / Employee (USD)
261,958
Free-Float
99.81 %
Free-Float capitalization (USD)
13,802,594,971
Average Daily Capital Traded
0.96%
Indicators
Moving average 5 days
162.66
Moving average 20 days
163.97
Moving average 50 days
169.57
Moving average 100 days
168.75
Price spread / (MMA5)
+2.25%
Price spread / (MMA20)
+3.07%
Price spread / (MMA50)
+6.60%
Price spread / (MMA100)
+6.08%
RSI 9 days
35.63
RSI 14 days
38.35
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.10% | -4.19% | +13.23% | +45.72% | 13.69B | |
| +0.21% | +1.58% | +14.05% | +53.55% | 8.87B | |
| +0.86% | -0.85% | +8.63% | -14.79% | 6.65B | |
| -1.28% | +2.49% | +24.03% | +117.29% | 5.06B | |
| +0.45% | +0.30% | -2.36% | +97.32% | 3.42B | |
| 0.00% | +2.13% | +23.55% | +23.15% | 1.76B | |
| +1.58% | -7.23% | -12.90% | +28.33% | 1.57B | |
| +0.47% | -0.92% | -17.62% | +9.81% | 1.53B | |
| +0.93% | +2.25% | +4.21% | +59.74% | 1.47B | |
| +2.92% | -5.45% | +13.85% | -43.20% | 1.35B | |
| Average | +0.50% | -1.07% | +6.87% | +37.69% | 4.54B | |
| Weighted average by Cap. | -0.09% | -1.45% | +10.93% | +45.38% |
Historical Quotes: Allegion plc
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
87060dd89512460abbbd5440c51e57f4.3zkBXtsCH1zooB18mwzW_WPm2GP14ek5IqFvztfLWc0.62NIGIl0dCaBlS4V1EC4kAufgCuEuZ1PF-oYhp6MDqyYazQdi1dcJK-Reg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 159.08 | 149,221 | 713,581 |
| 03:59:59 pm | 158.98 | 167 | 564,360 |
| 03:59:59 pm | 158.98 | 100 | 564,193 |
| 03:59:59 pm | 159.01 | 150 | 564,093 |
| 03:59:59 pm | 159.01 | 100 | 563,943 |
| 03:59:59 pm | 159.00 | 100 | 563,843 |
| 03:59:59 pm | 158.98 | 174 | 563,743 |
| 03:59:58 pm | 158.98 | 100 | 563,569 |
| 03:59:58 pm | 159.01 | 100 | 563,469 |
| 03:59:57 pm | 158.98 | 100 | 563,369 |
Course Extremes
| 1 week | 158.82 |  | 167 |
| 1 month | 158.73 | | 169.45 |
| Current year | 116.57 | | 180.68 |
| 1 year | 116.57 | | 180.68 |
| 3 years | 95.94 | | 180.68 |
| 5 years | 87.33 | | 180.68 |
| 10 years | 52.95 | | 180.68 |
Monthly variations
Annual variations
| 2025 | +21.73% | ||
| 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
- Equities
- ALLE Stock
- Quotes Allegion plc
Select your edition
All financial news and data tailored to specific country editions
