ALLE
Home>Equity>Allegion plc
SHARE twitter icon webp whatsapp icon webp

Allegion plc
Allegion plc

139.43
1.31  (0.95%)
USD
Currency
1.69%
CAGR (3 year)
3.30%
CAGR (5 year)
12.12B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
21.45
Trailing PE
7.71
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
139.48
Low
137.13
Returns
0.95%

Allegion plc Historical Data

 - CAGR 11.13%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2013










2.20%
44.19 		44.19
2014 11.68%
49.35 		10.13%
54.35 		-4.01%
52.17 		-5.41%
49.35 		6.16%
52.39 		8.19%
56.68 		-9.26%
51.43 		0.00%
51.43 		-7.37%
47.64 		11.44%
53.09 		1.43%
53.85 		2.99%
55.46 		25.50% 49.11
2015 -2.61%
54.01 		6.89%
57.73 		5.96%
61.17 		-0.03%
61.15 		2.11%
62.44 		-3.68%
60.14 		5.12%
63.22 		-5.71%
59.61 		-3.27%
57.66 		13.02%
65.17 		3.13%
67.21 		-1.92%
65.92 		18.86% 54.58
2016 -8.13%
60.56 		4.03%
63 		1.13%
63.71 		2.73%
65.45 		3.35%
67.64 		2.65%
69.43 		4.26%
72.39 		-1.62%
71.22 		-3.24%
68.91 		-7.36%
63.84 		4.81%
66.91 		-4.35%
64 		-2.91% 60.65
2017 2.61%
65.67 		10.54%
72.59 		4.28%
75.7 		3.88%
78.64 		-0.01%
78.63 		3.17%
81.12 		0.15%
81.24 		-3.11%
78.71 		9.86%
86.47 		-3.56%
83.39 		0.90%
84.14 		-5.44%
79.56 		24.31% 67.40
2018 8.23%
86.11 		-2.32%
84.11 		1.40%
85.29 		-9.51%
77.18 		-0.97%
76.43 		1.22%
77.36 		5.40%
81.54 		6.97%
87.22 		3.84%
90.57 		-5.34%
85.73 		6.84%
91.59 		-12.97%
79.71 		0.19% 74.90
2019 7.72%
85.86 		4.78%
89.96 		0.83%
90.71 		9.39%
99.23 		-2.20%
97.05 		13.91%
110.55 		-6.34%
103.54 		-7.02%
96.27 		7.67%
103.65 		11.95%
116.04 		3.44%
120.03 		3.76%
124.54 		56.24% 83.24
2020 3.84%
129.32 		-11.08%
114.99 		-19.98%
92.02 		9.26%
100.54 		-0.84%
99.7 		2.53%
102.22 		-2.70%
99.46 		3.95%
103.39 		-4.33%
98.91 		-0.41%
98.5 		15.78%
114.04 		2.05%
116.38 		-6.55% 92.50
2021 -8.05%
107.01 		1.65%
108.78 		15.48%
125.62 		6.97%
134.38 		4.54%
140.48 		-0.84%
139.3 		-1.94%
136.6 		5.41%
143.99 		-8.20%
132.18 		-2.94%
128.3 		-3.63%
123.64 		7.12%
132.44 		13.80% 102.80
2022 -7.33%
122.73 		-6.69%
114.52 		-4.14%
109.78 		4.06%
114.24 		-2.27%
111.65 		-12.32%
97.9 		7.97%
105.7 		-10.03%
95.1 		-5.70%
89.68 		16.83%
104.77 		8.48%
113.65 		-7.38%
105.26 		-20.52% 114.24
2023 11.68%
117.55 		-4.12%
112.71 		-5.31%
106.73 		3.51%
110.48 		-5.20%
104.74 		14.59%
120.02 		-2.63%
116.86 		-2.61%
113.81 		-8.44%
104.2 		-5.60%
98.36 		7.86%
106.09 		19.42%
126.69 		20.36% 126.95
2024 -2.21%
123.89 		3.21%
127.87 		5.35%
134.71 		-9.76%
121.56 		0.21%
121.82 		-3.01%
118.15 		15.79%
136.81 		1.48%
138.84 		4.97%
145.74 		-4.19%
139.63 		-0.14%
139.43
10.06% 141.08
Data Source: Yahoo

Performance

Today’s Low
137.13
Today’s High
139.47
52W Low
103.19
52W High
156.10
Today Open
138.2
Prev. Close
138.12
Volume
616860

Allegion plc historical chart

52-Week Range
103.19 - 156.1
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_241782379
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
137.13 - 139.47
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ALLE

Allegion plc Dividend History

TypeAmountEx Date
Cash Dividend 0.48 20 Sep 2024
Cash Dividend 0.48 14 Jun 2024
Cash Dividend 0.48 14 Mar 2024
Cash Dividend 0.45 15 Dec 2023
Cash Dividend 0.45 15 Sep 2023
Cash Dividend 0.45 14 Jun 2023
Cash Dividend 0.45 14 Mar 2023
Cash Dividend 0.41 15 Sep 2022
Cash Dividend 0.41 15 Jun 2022
Cash Dividend 0.41 15 Mar 2022
Cash Dividend 0.36 17 Dec 2021
Cash Dividend 0.36 15 Sep 2021
Cash Dividend 0.36 15 Jun 2021
Cash Dividend 0.36 16 Mar 2021
Cash Dividend 0.32 15 Dec 2020
Cash Dividend 0.32 15 Sep 2020
Cash Dividend 0.32 15 Jun 2020
Cash Dividend 0.32 16 Mar 2020
Cash Dividend 0.27 16 Dec 2019
Cash Dividend 0.27 13 Sep 2019
Cash Dividend 0.27 13 Jun 2019
Cash Dividend 0.27 14 Mar 2019
Cash Dividend 0.21 14 Dec 2018
Cash Dividend 0.21 14 Sep 2018
Cash Dividend 0.21 14 Jun 2018
Cash Dividend 0.21 14 Mar 2018
Cash Dividend 0.16 15 Dec 2017
Cash Dividend 0.16 15 Sep 2017
Cash Dividend 0.16 13 Jun 2017
Cash Dividend 0.16 13 Mar 2017
Cash Dividend 0.12 13 Dec 2016
Cash Dividend 0.12 13 Sep 2016
Cash Dividend 0.12 13 Jun 2016
Cash Dividend 0.12 14 Mar 2016
Cash Dividend 0.10 14 Dec 2015
Cash Dividend 0.10 14 Sep 2015
Cash Dividend 0.10 12 Jun 2015
Cash Dividend 0.10 13 Mar 2015
Cash Dividend 0.08 12 Dec 2014
Cash Dividend 0.08 12 Sep 2014
Cash Dividend 0.08 12 Jun 2014
Cash Dividend 0.08 13 Mar 2014
Data Source: Yahoo

Allegion plc Split History

Data Source: Yahoo

Allegion plc Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 139.43138.20139.48137.131.310.95%
19 Nov 2024 138.12137.75138.82136.84-0.52-0.38%
18 Nov 2024 138.64139.24139.66138.35-1.12-0.80%
15 Nov 2024 139.76140.43141.32139.24-1.56-1.10%
14 Nov 2024 141.32141.36142.40140.870.490.35%
13 Nov 2024 140.83142.74144.31140.47-1.04-0.73%
12 Nov 2024 141.87143.01143.84141.77-1.56-1.09%
11 Nov 2024 143.43145.21145.94143.10-0.35-0.24%
08 Nov 2024 143.78143.27145.17142.311.070.75%
07 Nov 2024 142.71141.19142.78140.661.781.26%
06 Nov 2024 140.93142.07142.78137.120.030.02%
05 Nov 2024 140.90139.10140.90138.731.401.00%
04 Nov 2024 139.50139.49140.95138.74-0.33-0.24%
01 Nov 2024 139.83140.39141.47138.730.200.14%
31 Oct 2024 139.63138.72140.26138.530.580.42%
30 Oct 2024 139.05139.35140.61138.36-0.73-0.52%
29 Oct 2024 139.78140.56140.70138.81-2.55-1.79%
28 Oct 2024 142.33143.13144.29142.17-0.27-0.19%
25 Oct 2024 142.60145.95146.13142.60-2.67-1.84%
24 Oct 2024 145.27142.34146.40141.89-5.59-3.71%
23 Oct 2024 150.86149.92152.62149.920.260.17%
22 Oct 2024 150.60151.00151.67150.02-1.41-0.93%
21 Oct 2024 152.01153.37154.09151.47-1.35-0.88%
18 Oct 2024 153.36155.44156.10152.920.880.58%
17 Oct 2024 152.48150.93152.94150.231.551.03%
16 Oct 2024 150.93149.85151.98149.601.400.94%
15 Oct 2024 149.53149.80151.24148.350.070.05%
14 Oct 2024 149.46147.13149.66146.102.161.47%
11 Oct 2024 147.30144.63147.40144.632.661.84%
10 Oct 2024 144.64144.83145.26143.66-1.93-1.32%
09 Oct 2024 146.57145.80147.14144.541.210.83%
08 Oct 2024 145.36146.58147.12144.81-0.65-0.45%
07 Oct 2024 146.01144.59146.36144.190.400.27%
04 Oct 2024 145.61146.64146.71144.23-0.28-0.19%
03 Oct 2024 145.89145.38146.00143.900.050.03%
02 Oct 2024 145.84144.35146.14143.010.870.60%
01 Oct 2024 144.97145.83146.76144.77-0.77-0.53%
30 Sep 2024 145.74143.45146.16143.001.971.37%
27 Sep 2024 143.77144.98146.46143.460.070.05%
26 Sep 2024 143.70144.56145.05143.140.310.22%
25 Sep 2024 143.39144.13144.83142.94-0.45-0.31%
24 Sep 2024 143.84142.78144.02142.711.190.83%
23 Sep 2024 142.65141.25142.88141.252.251.60%
20 Sep 2024 140.40142.74142.78140.03-3.35-2.33%
19 Sep 2024 143.75146.38146.38143.050.330.23%
18 Sep 2024 143.42143.85146.41142.250.050.03%
17 Sep 2024 143.37143.38144.49142.490.650.46%
16 Sep 2024 142.72141.78143.14140.401.551.10%
13 Sep 2024 141.17139.79141.94139.312.051.47%
12 Sep 2024 139.12136.74139.25136.142.031.48%
11 Sep 2024 137.09135.79137.14133.480.930.68%
10 Sep 2024 136.16135.51136.21134.381.601.19%
09 Sep 2024 134.56135.31135.99133.970.060.04%
06 Sep 2024 134.50136.25137.43133.98-1.19-0.88%
05 Sep 2024 135.69137.50137.50134.33-1.66-1.21%
04 Sep 2024 137.35137.10137.85136.740.350.26%
03 Sep 2024 137.00138.70139.78135.87-1.84-1.33%
30 Aug 2024 138.84137.99139.46136.181.531.11%
29 Aug 2024 137.31137.86138.92136.260.680.50%
28 Aug 2024 136.63137.21138.54136.45-0.58-0.42%
27 Aug 2024 137.21137.00137.49135.96-0.50-0.36%
26 Aug 2024 137.71137.81138.61136.940.710.52%
23 Aug 2024 137.00136.16137.98135.201.991.47%
22 Aug 2024 135.01134.23135.52134.060.500.37%
21 Aug 2024 134.51132.88134.71132.242.301.74%
20 Aug 2024 132.21133.01133.32131.48-0.64-0.48%
19 Aug 2024 132.85132.01133.04131.691.581.20%
16 Aug 2024 131.27132.58133.12131.13-1.68-1.26%
15 Aug 2024 132.95132.85133.97131.291.861.42%
14 Aug 2024 131.09130.49131.44129.671.000.77%
13 Aug 2024 130.09129.40130.72128.731.331.03%
12 Aug 2024 128.76128.69129.89127.82-0.13-0.10%
09 Aug 2024 128.89129.39130.56128.35-0.57-0.44%
08 Aug 2024 129.46127.26129.87127.262.942.32%
07 Aug 2024 126.52128.39131.01126.46-1.07-0.84%
06 Aug 2024 127.59126.95129.70126.88-0.16-0.13%
05 Aug 2024 127.75126.95130.28125.89-1.79-1.38%
02 Aug 2024 129.54130.08130.56127.83-2.75-2.08%
01 Aug 2024 132.29136.60139.20131.94-4.52-3.30%
31 Jul 2024 136.81141.76141.99136.58-2.53-1.82%
30 Jul 2024 139.34138.97141.10138.011.681.22%
29 Jul 2024 137.66136.64138.68136.420.890.65%
26 Jul 2024 136.77134.15137.52133.433.892.93%
25 Jul 2024 132.88129.03133.96127.355.023.93%
24 Jul 2024 127.86130.34131.79124.610.680.53%
23 Jul 2024 127.18125.97127.65125.350.510.40%
22 Jul 2024 126.67124.66126.79123.052.572.07%
19 Jul 2024 124.10127.97127.97124.06-3.31-2.60%
18 Jul 2024 127.41126.30130.13126.140.490.39%
17 Jul 2024 126.92127.56128.93126.03-1.10-0.86%
16 Jul 2024 128.02123.67128.29122.805.304.32%
15 Jul 2024 122.72123.13124.75122.26-0.21-0.17%
12 Jul 2024 122.93120.39123.78120.393.102.59%
11 Jul 2024 119.83118.48121.79118.252.832.42%
10 Jul 2024 117.00114.67117.21114.302.332.03%
09 Jul 2024 114.67114.67115.37114.04-0.37-0.32%
08 Jul 2024 115.04115.50116.20114.490.090.08%
05 Jul 2024 114.95115.54115.54113.27-0.74-0.64%
03 Jul 2024 115.69116.31116.97115.38-0.42-0.36%
02 Jul 2024 116.11115.83116.49115.330.370.32%
01 Jul 2024 115.74118.54118.80115.37-2.41-2.04%
28 Jun 2024 118.15116.69118.57116.651.831.57%
27 Jun 2024 116.32115.53116.39114.581.671.46%
26 Jun 2024 114.65114.88115.13113.62-1.48-1.27%
25 Jun 2024 116.13117.60118.31115.13-2.26-1.91%
24 Jun 2024 118.39117.08120.06116.552.161.86%
21 Jun 2024 116.23115.56116.61113.580.480.41%
20 Jun 2024 115.75115.66117.18115.01-0.86-0.74%
18 Jun 2024 116.61116.21116.77115.750.380.33%
17 Jun 2024 116.23116.03117.22115.47-0.13-0.11%
14 Jun 2024 116.36116.99117.33115.00-2.80-2.35%
13 Jun 2024 119.16119.65119.95117.79-0.83-0.69%
12 Jun 2024 119.99119.64122.38119.022.682.28%
11 Jun 2024 117.31117.15117.87115.72-0.18-0.15%
10 Jun 2024 117.49116.62118.06116.380.560.48%
07 Jun 2024 116.93116.49117.54115.50-0.59-0.50%
06 Jun 2024 117.52118.16119.02116.37-0.74-0.63%
05 Jun 2024 118.26117.78118.53117.260.620.53%
04 Jun 2024 117.64117.44119.10115.97-2.86-2.37%
03 Jun 2024 120.50122.51122.51118.76-1.32-1.08%
31 May 2024 121.82120.53122.00119.771.371.14%
30 May 2024 120.45119.91121.22119.861.060.89%
29 May 2024 119.39119.29119.79118.51-1.03-0.86%
28 May 2024 120.42122.42122.87119.80-2.18-1.78%
24 May 2024 122.60122.26123.60121.761.040.86%
23 May 2024 121.56123.41123.45120.40-1.51-1.23%
22 May 2024 123.07123.22123.64122.24-0.48-0.39%
21 May 2024 123.55123.00124.15121.690.310.25%
20 May 2024 123.24124.62124.62123.06-1.19-0.96%
17 May 2024 124.43126.00126.25124.02-0.96-0.77%
16 May 2024 125.39127.55128.07125.31-2.55-1.99%
15 May 2024 127.94128.32128.98127.870.600.47%
14 May 2024 127.34126.75127.61126.211.631.30%
13 May 2024 125.71126.59126.98125.46-0.28-0.22%
10 May 2024 125.99126.04126.86125.330.320.25%
09 May 2024 125.67124.50125.90123.931.541.24%
08 May 2024 124.13124.00124.66123.53-0.24-0.19%
07 May 2024 124.37125.31125.94124.15-0.51-0.41%
06 May 2024 124.88123.85124.99123.032.001.63%
03 May 2024 122.88124.17125.33122.610.620.51%
02 May 2024 122.26122.01122.60120.021.200.99%
01 May 2024 121.06121.87123.67120.29-0.50-0.41%
30 Apr 2024 121.56124.37124.74121.24-3.25-2.60%
29 Apr 2024 124.81123.95125.32123.950.960.78%
26 Apr 2024 123.85125.08125.98123.43-1.02-0.82%
25 Apr 2024 124.87126.54127.77123.16-1.67-1.32%
24 Apr 2024 126.54126.60127.64125.09-0.43-0.34%
23 Apr 2024 126.97125.70127.59125.701.551.24%
22 Apr 2024 125.42125.83126.81124.910.210.17%
19 Apr 2024 125.21125.04126.05124.610.370.30%
18 Apr 2024 124.84126.00126.83124.61-0.94-0.75%
17 Apr 2024 125.78127.61127.65125.60-0.60-0.47%
16 Apr 2024 126.38126.34127.07125.04-0.56-0.44%
15 Apr 2024 126.94128.85129.33125.81-0.48-0.38%
12 Apr 2024 127.42128.60129.91126.77-2.33-1.80%
11 Apr 2024 129.75129.15129.83128.010.620.48%
10 Apr 2024 129.13131.03131.75129.04-4.75-3.55%
09 Apr 2024 133.88133.43134.34131.461.020.77%
08 Apr 2024 132.86133.05133.51132.510.550.42%
05 Apr 2024 132.31131.51132.77130.451.290.98%
04 Apr 2024 131.02132.37133.92130.47-0.46-0.35%
03 Apr 2024 131.48131.34132.66131.14-0.10-0.08%
02 Apr 2024 131.58132.17132.17130.10-0.74-0.56%
01 Apr 2024 132.32134.41134.41132.18-2.39-1.77%
28 Mar 2024 134.71134.83135.05133.840.470.35%
27 Mar 2024 134.24134.15135.00133.460.900.67%
26 Mar 2024 133.34133.19133.94133.060.430.32%
25 Mar 2024 132.91133.75134.25132.53-1.21-0.90%
22 Mar 2024 134.12135.47135.47133.73-1.17-0.86%
21 Mar 2024 135.29135.82136.07134.790.010.01%
20 Mar 2024 135.28133.24135.35132.692.271.71%
19 Mar 2024 133.01131.30133.29131.301.671.27%
18 Mar 2024 131.34131.45131.88130.510.950.73%
15 Mar 2024 130.39129.00131.60129.000.330.25%
14 Mar 2024 130.06132.39132.69128.66-2.70-2.03%
13 Mar 2024 132.76133.03134.40132.29-0.32-0.24%
12 Mar 2024 133.08131.29133.60130.372.041.56%
11 Mar 2024 131.04130.48131.39129.350.190.15%
08 Mar 2024 130.85132.52134.50130.65-1.05-0.80%
07 Mar 2024 131.90129.36131.95129.043.492.72%
06 Mar 2024 128.41128.28129.38127.170.880.69%
05 Mar 2024 127.53128.22129.43126.57-1.26-0.98%
04 Mar 2024 128.79126.43129.89125.781.991.57%
01 Mar 2024 126.80127.55128.00126.48-1.07-0.84%
29 Feb 2024 127.87128.60129.60127.79-0.29-0.23%
28 Feb 2024 128.16128.88129.82127.96-1.13-0.87%
27 Feb 2024 129.29131.70131.70128.690.800.62%
26 Feb 2024 128.49128.77129.62128.22-0.60-0.46%
23 Feb 2024 129.09127.75129.86127.51-0.57-0.44%
22 Feb 2024 129.66132.47133.32127.27-1.45-1.11%
21 Feb 2024 131.11131.60132.53128.75-0.95-0.72%
20 Feb 2024 132.06128.19136.91128.05-0.36-0.27%
16 Feb 2024 132.42132.58134.89131.95-0.89-0.67%
15 Feb 2024 133.31132.03133.66131.402.131.62%
14 Feb 2024 131.18131.07131.31129.041.591.23%
13 Feb 2024 129.59129.00130.67128.22-3.98-2.98%
12 Feb 2024 133.57131.67133.93131.591.661.26%
09 Feb 2024 131.91130.19132.95130.191.391.06%
08 Feb 2024 130.52128.76130.59127.833.582.82%
07 Feb 2024 126.94126.93127.59126.070.910.72%
06 Feb 2024 126.03125.05126.45125.050.270.21%
05 Feb 2024 125.76126.20126.75123.89-1.87-1.47%
02 Feb 2024 127.63126.30128.42125.080.400.31%
01 Feb 2024 127.23124.95127.27124.013.342.70%
31 Jan 2024 123.89125.76126.40123.71-2.30-1.82%
30 Jan 2024 126.19126.02127.33125.63-0.67-0.53%
29 Jan 2024 126.86124.66126.89124.101.991.59%
26 Jan 2024 124.87125.72126.25124.72-0.89-0.71%
25 Jan 2024 125.76124.79125.81123.572.832.30%
24 Jan 2024 122.93125.43125.43122.50-1.40-1.13%
23 Jan 2024 124.33125.47126.14122.75-1.06-0.85%
22 Jan 2024 125.39123.16125.41122.993.202.62%
19 Jan 2024 122.19121.26122.51120.171.020.84%
18 Jan 2024 121.17119.26121.26119.262.452.06%
17 Jan 2024 118.72118.52119.63117.94-0.69-0.58%
16 Jan 2024 119.41118.82119.45117.17-0.37-0.31%
12 Jan 2024 119.78121.99121.99119.17-0.89-0.74%
11 Jan 2024 120.67121.85122.18119.83-1.43-1.17%
10 Jan 2024 122.10123.44124.37121.88-1.95-1.57%
09 Jan 2024 124.05122.65124.08122.650.320.26%
08 Jan 2024 123.73123.04124.09122.660.950.77%
05 Jan 2024 122.78122.28123.30121.930.510.42%
04 Jan 2024 122.27121.56122.93121.090.760.63%
03 Jan 2024 121.51123.04123.04120.66-2.74-2.21%
02 Jan 2024 124.25125.92126.48123.48-2.44-1.93%
29 Dec 2023 126.69126.14127.17125.47-0.17-0.13%
28 Dec 2023 126.86127.20127.54126.44-0.73-0.57%
27 Dec 2023 127.59127.52128.43126.610.110.09%
26 Dec 2023 127.48126.29127.62125.461.361.08%
22 Dec 2023 126.12124.09126.13123.453.112.53%
21 Dec 2023 123.01121.39123.20121.202.472.05%
20 Dec 2023 120.54119.28122.60119.171.020.85%
19 Dec 2023 119.52118.85119.57118.321.571.33%
18 Dec 2023 117.95118.30118.30116.930.430.37%
15 Dec 2023 117.52117.86118.63116.87-1.06-0.89%
14 Dec 2023 118.58112.37118.94112.267.336.59%
13 Dec 2023 111.25109.33111.81107.921.501.37%
12 Dec 2023 109.75109.10110.31108.19-0.03-0.03%
11 Dec 2023 109.78110.05110.65109.01-0.56-0.51%
08 Dec 2023 110.34107.00112.36106.665.255.00%
07 Dec 2023 105.09105.33105.77104.25-0.04-0.04%
06 Dec 2023 105.13106.17106.54104.88-0.39-0.37%
05 Dec 2023 105.52106.09106.81105.24-1.53-1.43%
04 Dec 2023 107.05106.60108.46105.94-1.64-1.51%
01 Dec 2023 108.69106.34108.79105.322.602.45%
30 Nov 2023 106.09104.82106.35103.571.501.43%
29 Nov 2023 104.59105.12106.24104.500.470.45%
28 Nov 2023 104.12103.91105.05103.19-0.03-0.03%
27 Nov 2023 104.15104.47104.64103.55-0.89-0.85%
24 Nov 2023 105.04104.91105.20104.390.370.35%
22 Nov 2023 104.67104.67105.36104.240.510.49%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 36.24
52-Week Low Change % 0.35%
52-Week High Change -16.67
52-Week High Change % -0.11%

Stock Price Average

50 Day Average 143.92
50 Day Average Change -4.49
50 Day Average Change % -0.03%
200 Day Average 131.41
200 Day Average Change 8.02
200 Day Average Change % 0.06%

Share Statistics

Allegion plc Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge 101700000.00.00.07500000.0 
Beginning Cash Position 358700000.0480400000.0397900000.0288000000.0364300000.0
Capital Expenditure -47100000.0-45400000.0-64000000.0-84200000.0-91500000.0
Capital Expenditure Reported -47100000.0-45400000.0-64000000.0-84200000.0-91500000.0
Cash Dividends Paid -117300000.0-129000000.0-143900000.0-158700000.0-165100000.0
Cash Flow From Continuing Financing Activities -321900000.0-529300000.0437000000.0-298700000.068500000.0
Cash Flow From Continuing Investing Activities -56700000.0-31600000.0-994100000.0-129100000.0-235900000.0
Cash Flow From Continuing Operating Activities 490300000.0488600000.0459500000.0600600000.0675500000.0
Change In Account Payable -1600000.040000000.02500000.0-33600000.0 
Change In Inventory -7800000.0-105600000.0-61700000.044600000.0 
Change In Other Current Assets-15000000.0-46000000.0-38000000.0   
Change In Other Current Liabilities4400000.021100000.031700000.0   
Change In Other Working Capital  -6300000.042800000.0-16900000.0 
Change In Payable -1600000.040000000.02500000.0-33600000.0 
Change In Payables And Accrued Expense -1600000.040000000.02500000.0-33600000.0 
Change In Receivables -1900000.031700000.0-53400000.0-11900000.0 
Change In Working Capital -36200000.0-40200000.0-69800000.0-17800000.020100000.0
Changes In Cash 111700000.0-72300000.0-97600000.0172800000.0508100000.0
Common Stock Dividend Paid -117300000.0-129000000.0-143900000.0-158700000.0-165100000.0
Common Stock Payments -208800000.0-412800000.0-61000000.0-59900000.0-160000000.0
Deferred Income Tax -24400000.0-43800000.0-71300000.0-67700000.0 
Deferred Tax -24400000.0-43800000.0-71300000.0-67700000.0 
Depreciation Amortization Depletion 81000000.083100000.097900000.0111600000.0117200000.0
Depreciation And Amortization 81000000.083100000.097900000.0111600000.0117200000.0
Effect Of Exchange Rate Changes 10000000.0-10200000.0-12300000.07300000.06500000.0
End Cash Position 480400000.0397900000.0288000000.0468100000.0872400000.0
Financing Cash Flow -321900000.0-529300000.0437000000.0-298700000.068500000.0
Free Cash Flow 443200000.0443200000.0395500000.0516400000.0584000000.0
Gain Loss On Sale Of Business 0.00.07100000.00.0 
Investing Cash Flow -56700000.0-31600000.0-994100000.0-129100000.0-235900000.0
Issuance Of Debt 0.0250000000.0940000000.030000000.0400000000.0
Long Term Debt Issuance 0.0250000000.0600000000.00.0370000000.0
Long Term Debt Payments -100000.0-238900000.0-12600000.0-12600000.085800000.0
Net Business Purchase And Sale -12500000.01100000.0-923100000.0-31700000.0-121200000.0
Net Common Stock Issuance -208800000.0-412800000.0-61000000.0-59900000.0-160000000.0
Net Income From Continuing Operations 314500000.0483300000.0458300000.0540600000.0572000000.0
Net Investment Purchase And Sale0.0-3000000.0    
Net Issuance Payments Of Debt -200000.011100000.0656400000.0-81600000.0386800000.0
Net Long Term Debt Issuance 0.011100000.0587400000.0-12600000.0455800000.0
Net Other Financing Charges -100000.01400000.0-14500000.01500000.06800000.0
Net Other Investing Changes 2900000.012700000.0-7000000.0-13200000.0-23200000.0
Net Short Term Debt Issuance -200000.00.069000000.0-69000000.0 
Operating Cash Flow 490300000.0488600000.0459500000.0600600000.0675500000.0
Operating Gains Losses32800000.037300000.0500000.07100000.0  
Other Non Cash Items -6400000.08400000.012600000.0-800000.0 
Proceeds From Stock Option Exercised6500000.04500000.00.0   
Purchase Of Business -12500000.0-6500000.0-923100000.0-31700000.0-121200000.0
Purchase Of Investment0.0-3000000.0    
Repayment Of Debt -200000.0-238900000.0-283600000.0-111600000.0-13200000.0
Repurchase Of Capital Stock -208800000.0-412800000.0-61000000.0-59900000.0-160000000.0
Sale Of Business 0.07600000.00.00.0 
Short Term Debt Issuance  0.0340000000.030000000.0 
Short Term Debt Payments -200000.00.0-271000000.0-99000000.0 
Stock Based Compensation 20800000.023400000.024500000.026400000.0 
Unrealized Gain Loss On Investment Securities 2000000.0-25600000.0200000.0800000.0 
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.