S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
NYSE:ALLE

Allegion Stock Chart and Price History

$134.72
-0.11 (-0.08 %)
(As of 10/19/2021 12:00 AM ET)
Add
Compare
Today's Range
$133.69
$135.85
50-Day Range
$128.36
$148.13
52-Week Range
$95.67
$148.70
Volume707,380 shs
Average Volume712,186 shs
Market Capitalization$12.08 billion
P/E Ratio26.52
Dividend Yield1.07%
Beta1.19

Allegion (NYSE:ALLE) Price Performance

5 Day
Performance
+1.78%

1 Month
Performance
-2.69%

3 Month
Performance
-0.88%

Year-To-Date
Performance
+15.76%

1 Year
Performance
+29.63%


Allegion (NYSE ALLE) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

Allegion (NYSE:ALLE) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$134.10$134.83
+0.54%
$135.14$132.64421,031 shs$12.09 billion
10/15/2021$132.36$134.10
+1.31%
$134.49$133.05519,930 shs$12.03 billion
10/14/2021$128.92$132.36
+2.67%
$132.59$128.72471,297 shs$11.87 billion
10/13/2021$128.36$128.92
+0.44%
$130.05$127.86590,359 shs$11.56 billion
10/12/2021$129.10$128.36
-0.57%
$130.61$127.99533,966 shs$11.51 billion
10/11/2021$131.45$129.10
-1.79%
$131.98$129.07510,426 shs$11.58 billion
10/08/2021$131.54$131.45
-0.07%
$132.11$130.35655,134 shs$11.79 billion
10/07/2021$129.32$131.54
+1.72%
$132.81$129.80694,789 shs$11.80 billion
10/06/2021$129.69$129.32
-0.29%
$129.57$127.14727,202 shs$11.60 billion
10/05/2021$130.26$129.69
-0.44%
$132.20$129.43952,080 shs$11.63 billion
10/04/2021$132.47$130.26
-1.67%
$133.04$129.191.06 million shs$11.68 billion
10/01/2021$132.18$132.47
+0.22%
$133.43$129.321.03 million shs$11.88 billion
09/30/2021$135.22$132.18
-2.25%
$136.61$132.07905,057 shs$11.86 billion
09/29/2021$134.59$135.22
+0.47%
$136.14$134.66484,922 shs$12.13 billion
09/28/2021$136.89$134.59
-1.68%
$137.57$133.88496,804 shs$12.07 billion
09/27/2021$137.34$136.89
-0.33%
$138.17$136.67539,006 shs$12.28 billion
09/24/2021$138.62$137.34
-0.92%
$139.50$137.14400,245 shs$12.32 billion
09/23/2021$136.37$138.62
+1.65%
$139.55$137.07523,101 shs$12.43 billion
09/22/2021$135.31$136.37
+0.78%
$137.45$135.73501,406 shs$12.23 billion
09/21/2021$137.26$135.31
-1.42%
$137.93$134.73569,145 shs$12.14 billion
09/20/2021$138.44$137.26
-0.85%
$137.89$135.56559,590 shs$12.31 billion
09/17/2021$141.20$138.44
-1.95%
$141.97$138.121.79 million shs$12.42 billion
09/16/2021$141.21$141.20
-0.01%
$142.30$140.85592,730 shs$12.67 billion
09/15/2021$139.56$141.21
+1.18%
$142.47$138.53997,520 shs$12.67 billion
09/14/2021$142.27$139.56
-1.90%
$142.52$139.021.12 million shs$12.52 billion
09/13/2021$144.56$142.27
-1.58%
$145.71$141.66857,070 shs$12.76 billion
09/10/2021$143.28$144.56
+0.89%
$148.33$144.401.02 million shs$12.97 billion
09/09/2021$144.85$143.28
-1.08%
$145.62$142.861.01 million shs$12.85 billion
09/08/2021$143.15$144.85
+1.19%
$145.03$141.27842,391 shs$12.99 billion
09/07/2021$148.13$143.15
-3.36%
$148.03$142.651.50 million shs$12.84 billion
09/06/2021$148.13$148.13$148.70$146.801.14 million shs$13.29 billion
09/03/2021$147.71$148.13
+0.28%
$148.70$146.801.14 million shs$13.29 billion
09/02/2021$144.55$147.71
+2.19%
$147.86$144.89575,066 shs$13.25 billion
09/01/2021$143.99$144.55
+0.39%
$145.29$143.82529,836 shs$12.97 billion
08/31/2021$143.08$143.99
+0.64%
$144.74$142.901.05 million shs$12.92 billion
08/30/2021$141.49$143.08
+1.12%
$143.85$141.17658,459 shs$12.83 billion
08/27/2021$140.04$141.49
+1.04%
$142.16$140.92355,214 shs$12.69 billion
08/26/2021$141.14$140.04
-0.78%
$141.20$139.48589,873 shs$12.56 billion
08/25/2021$140.40$141.14
+0.53%
$141.84$140.01395,188 shs$12.66 billion
08/24/2021$139.09$140.40
+0.94%
$140.50$139.07545,955 shs$12.59 billion
08/23/2021$138.58$139.09
+0.37%
$139.73$138.661.08 million shs$12.48 billion
08/20/2021$140.22$138.58
-1.17%
$140.55$138.48657,381 shs$12.43 billion
08/19/2021$139.96$140.22
+0.19%
$140.75$138.35431,825 shs$12.58 billion
08/18/2021$140.09$139.96
-0.09%
$142.26$139.68821,860 shs$12.55 billion
08/17/2021$139.97$140.09
+0.09%
$140.15$138.12903,560 shs$12.57 billion
08/16/2021$138.01$139.97
+1.42%
$140.26$136.86426,957 shs$12.55 billion
08/13/2021$137.10$138.01
+0.66%
$138.24$136.82370,330 shs$12.38 billion
08/12/2021$137.17$137.10
-0.05%
$138.01$136.80346,031 shs$12.30 billion
08/11/2021$136.48$137.17
+0.51%
$137.81$136.21364,255 shs$12.30 billion
08/10/2021$136.36$136.48
+0.09%
$138.02$136.15447,409 shs$12.24 billion
08/09/2021$137.54$136.36
-0.86%
$137.42$135.28439,606 shs$12.23 billion
08/06/2021$137.30$137.54
+0.17%
$139.06$137.14487,352 shs$12.34 billion
08/05/2021$135.47$137.30
+1.35%
$137.36$135.06612,442 shs$12.32 billion
08/04/2021$137.81$135.47
-1.70%
$137.78$135.44563,864 shs$12.15 billion
08/03/2021$135.87$137.81
+1.43%
$137.90$135.28424,589 shs$12.36 billion
08/02/2021$136.60$135.87
-0.53%
$138.57$135.70747,468 shs$12.19 billion
07/30/2021$135.50$136.60
+0.81%
$137.07$135.29571,830 shs$12.25 billion
07/29/2021$135.59$135.50
-0.07%
$137.83$135.31576,851 shs$12.15 billion
07/28/2021$136.70$135.59
-0.81%
$137.51$135.54702,918 shs$12.16 billion
07/27/2021$138.05$136.70
-0.98%
$138.62$135.24676,927 shs$12.26 billion
07/26/2021$139.18$138.05
-0.81%
$140.13$137.951.44 million shs$12.42 billion
07/23/2021$135.97$139.18
+2.36%
$139.64$137.09710,196 shs$12.52 billion
07/22/2021$140.47$135.97
-3.20%
$139.99$134.731.26 million shs$12.23 billion
07/21/2021$141.35$140.47
-0.62%
$141.34$137.951.21 million shs$12.64 billion
07/20/2021$135.91$141.35
+4.00%
$142.25$136.471.07 million shs$12.72 billion
07/19/2021$138.50$135.91
-1.87%
$136.93$134.711.01 million shs$12.23 billion
This page was last updated on 10/19/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.