Loading live market data…

Allegion plc

NYSE:ALLE

$136.51 USD

$0.15 (0.11%)

Volume
693.11K
Average Volume
1.14M
Market Capitalization
$11.73B
P/E Ratio
18.52
Dividend Yield
1.55%
Price Target
$153.50
Year High
$183.11
Year Low
$125.00
Day High
—
Day Low
—
Payout Ratio
$0.29
Current Ratio
$1.91
Date Opening Price Closing Price %Chg Volume
2026-07-14 $136.98 $136.51 -0.34% 693.11K
2026-07-13 $136.56 $136.36 -0.15% 844K
2026-07-10 $135.81 $136.63 0.60% 1.15M
2026-07-09 $134.82 $135.07 0.19% 1.96M
2026-07-08 $138.20 $134.99 -2.32% 1.34M
2026-07-07 $140.61 $139.32 -0.92% 1.29M
2026-07-06 $140.56 $140.14 -0.30% 1.34M
2026-07-02 $140.87 $140.58 -0.21% 954.62K
2026-07-01 $139.61 $139.93 0.23% 1.08M
2026-06-30 $140.83 $140.49 -0.24% 1.11M
2026-06-29 $139.40 $139.65 0.18% 2.31M
2026-06-26 $136.51 $139.71 2.34% 1.92M
2026-06-25 $135.30 $137.00 1.26% 1.63M
2026-06-24 $129.59 $134.00 3.40% 1.11M
2026-06-23 $130.45 $128.76 -1.30% 781.91K
2026-06-22 $132.33 $130.93 -1.06% 1.24M
2026-06-18 $131.33 $133.57 1.71% 1.85M
2026-06-17 $134.52 $130.18 -3.23% 1.19M
2026-06-16 $134.73 $134.87 0.10% 729.8K
2026-06-15 $134.85 $133.70 -0.85% 702.93K
2026-06-12 $135.23 $133.97 -0.93% 797.8K
2026-06-11 $131.80 $133.71 1.45% 1.48M
2026-06-10 $131.09 $129.35 -1.33% 1.2M
2026-06-09 $129.13 $131.05 1.49% 1.37M
2026-06-08 $130.00 $127.63 -1.82% 1.23M
2026-06-05 $129.90 $130.16 0.20% 772.2K
2026-06-04 $132.03 $130.35 -1.27% 788.4K
2026-06-03 $129.48 $130.11 0.49% 1.22M
2026-06-02 $130.54 $129.85 -0.53% 865.65K
2026-06-01 $128.85 $130.20 1.05% 771.32K
2026-05-29 $130.71 $130.07 -0.49% 1.49M
2026-05-28 $130.33 $131.37 0.80% 545.4K
2026-05-27 $132.49 $131.22 -0.96% 537.54K
2026-05-26 $130.41 $131.61 0.92% 613.41K
2026-05-22 $130.70 $130.43 -0.21% 642.8K
2026-05-21 $128.30 $130.70 1.87% 701.5K
2026-05-20 $126.10 $129.25 2.50% 836.4K
2026-05-19 $127.95 $126.16 -1.40% 1.28M
2026-05-18 $126.00 $128.47 1.96% 1.12M
2026-05-15 $129.04 $125.65 -2.63% 1.24M
2026-05-14 $131.70 $131.14 -0.43% 681.43K
2026-05-13 $131.04 $130.64 -0.31% 1.21M
2026-05-12 $132.27 $131.30 -0.73% 1.13M
2026-05-11 $134.09 $132.35 -1.30% 1.02M
2026-05-08 $136.74 $134.37 -1.73% 996K
2026-05-07 $136.63 $136.81 0.13% 1.49M
2026-05-06 $134.20 $135.33 0.84% 1.24M
2026-05-05 $132.67 $132.29 -0.29% 1.59M
2026-05-04 $135.14 $132.49 -1.96% 1.13M
2026-05-01 $138.07 $135.49 -1.87% 856.9K
2026-04-30 $138.55 $137.48 -0.77% 1.25M
2026-04-29 $138.66 $137.37 -0.93% 1.58M
2026-04-28 $136.00 $137.86 1.37% 2.77M
2026-04-27 $146.16 $148.40 1.53% 1.42M
2026-04-24 $146.92 $146.10 -0.56% 767.18K
2026-04-23 $145.93 $147.42 1.02% 741.8K
2026-04-22 $144.59 $144.93 0.24% 858.2K
2026-04-21 $145.63 $143.47 -1.48% 698.6K
2026-04-20 $143.80 $145.12 0.92% 829.6K
2026-04-17 $142.51 $144.32 1.27% 904.18K
2026-04-16 $142.25 $141.52 -0.51% 1.03M
2026-04-15 $146.21 $141.64 -3.13% 1.37M
2026-04-14 $146.78 $147.02 0.16% 523.2K
2026-04-13 $144.74 $147.21 1.71% 962.3K
2026-04-10 $146.38 $144.81 -1.07% 1.33M
2026-04-09 $143.39 $146.29 2.02% 730.7K
2026-04-08 $143.24 $144.49 0.87% 956.91K
2026-04-07 $139.91 $139.40 -0.36% 927.8K
2026-04-06 $140.12 $140.18 0.04% 603.6K
2026-04-02 $142.48 $141.06 -1.00% 816.6K
2026-04-01 $145.77 $144.16 -1.10% 884.2K
2026-03-31 $145.02 $145.29 0.19% 858.3K
2026-03-30 $146.67 $142.89 -2.58% 695.9K
2026-03-27 $145.52 $144.50 -0.70% 573.83K
2026-03-26 $146.74 $145.79 -0.65% 1.03M
2026-03-25 $147.29 $147.48 0.13% 901.2K
2026-03-24 $141.91 $145.73 2.69% 657.3K
2026-03-23 $145.51 $143.63 -1.29% 958.71K
2026-03-20 $143.81 $142.49 -0.92% 1.29M
2026-03-19 $143.71 $143.83 0.08% 748.03K
2026-03-18 $144.61 $144.66 0.03% 579.1K
2026-03-17 $147.10 $145.91 -0.81% 601.84K
2026-03-16 $146.84 $145.82 -0.69% 790.4K
2026-03-13 $146.63 $145.35 -0.87% 693.72K
2026-03-12 $145.11 $145.85 0.51% 990.32K
2026-03-11 $149.74 $146.64 -2.07% 782.8K
2026-03-10 $149.83 $147.53 -1.54% 1.3M
2026-03-09 $148.27 $150.22 1.32% 805.92K
2026-03-06 $150.09 $150.37 0.19% 1.04M
2026-03-05 $154.81 $152.26 -1.65% 1.06M