Allegion Plc Stock Price History
| ALLE Stock | USD 172.24 5.03 3.01% |
Below is the normalized historical share price chart for Allegion PLC extending back to November 18, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Allegion PLC stands at 172.24, as last reported on the 25th of August, with the highest price reaching 172.67 and the lowest price hitting 167.13 during the day.
If you're considering investing in Allegion Stock, it is important to understand the factors that can impact its price. Allegion PLC appears to be very steady, given 3 months investment horizon. Allegion PLC secures Sharpe Ratio (or Efficiency) of 0.2, which signifies that the company had a 0.2 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Allegion PLC, which you can use to evaluate the volatility of the firm. Please makes use of Allegion PLC's Risk Adjusted Performance of 0.1508, mean deviation of 0.9912, and Downside Deviation of 1.11 to double-check if our risk estimates are consistent with your expectations. As of August 25, 2025, Common Stock Shares Outstanding is expected to decline to about 75.1 M. In addition to that, Total Stockholder Equity is expected to decline to about 784.5 M. At present, Allegion PLC's Price Book Value Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 7.97, whereas Price Earnings To Growth Ratio is forecasted to decline to 1.01. Allegion Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 18th of November 2013 | 200 Day MA 139.183 | 50 Day MA 154.6564 | Beta 1.061 |
Sharpe Ratio = 0.2002
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ALLE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.47 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.3 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.2 actual daily | 15 85% of assets perform better |
Based on monthly moving average Allegion PLC is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Allegion PLC by adding it to a well-diversified portfolio.
Price Book 8.2766 | Enterprise Value Ebitda 16.9208 | Price Sales 3.8142 | Shares Float 84.8 M | Dividend Share 1.98 |
Allegion PLC Stock Price History Chart
There are several ways to analyze Allegion Stock price data. The simplest method is using a basic Allegion candlestick price chart, which shows Allegion PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 22, 2025 | 172.24 |
| Lowest Price | June 13, 2025 | 135.3 |
Allegion PLC August 25, 2025 Stock Price Synopsis
Various analyses of Allegion PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Allegion Stock. It can be used to describe the percentage change in the price of Allegion PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Allegion Stock.| Allegion PLC Price Daily Balance Of Power | 0.91 | |
| Allegion PLC Price Rate Of Daily Change | 1.03 | |
| Allegion PLC Price Action Indicator | 4.86 |
Allegion PLC August 25, 2025 Stock Price Analysis
Allegion Stock Price History Data
The price series of Allegion PLC for the period between Tue, May 27, 2025 and Mon, Aug 25, 2025 has a statistical range of 36.94 with a coefficient of variation of 7.72. The prices are distributed with arithmetic mean of 151.17. The median price for the last 90 days is 148.15. The company issued dividends on 2025-06-13.| Open | High | Low | Close | Volume | ||
08/25/2025 | 167.82 | 172.67 | 167.13 | 172.24 | ||
08/22/2025 | 167.82 | 172.67 | 167.13 | 172.24 | 752,471 | |
| 08/21/2025 | 167.62 | 168.07 | 166.70 | 167.21 | 465,735 | |
08/20/2025 | 169.22 | 170.51 | 168.01 | 168.52 | 671,300 | |
08/19/2025 | 167.32 | 170.29 | 167.32 | 169.86 | 843,996 | |
| 08/18/2025 | 167.51 | 168.15 | 166.86 | 167.20 | 563,218 | |
| 08/15/2025 | 169.27 | 169.27 | 166.92 | 167.17 | 549,866 | |
| 08/14/2025 | 168.58 | 169.27 | 167.30 | 168.55 | 958,316 | |
| 08/13/2025 | 167.03 | 170.11 | 166.23 | 169.62 | 988,294 | |
08/12/2025 | 164.86 | 166.74 | 163.46 | 166.43 | 749,782 | |
| 08/11/2025 | 163.36 | 164.55 | 163.06 | 164.45 | 793,518 | |
| 08/08/2025 | 164.32 | 164.94 | 163.37 | 163.72 | 576,550 | |
| 08/07/2025 | 165.35 | 165.60 | 163.07 | 163.74 | 953,869 | |
08/06/2025 | 165.91 | 165.91 | 163.72 | 164.49 | 863,875 | |
| 08/05/2025 | 166.96 | 167.20 | 164.40 | 165.40 | 1,161,779 | |
08/04/2025 | 165.07 | 167.24 | 164.00 | 166.73 | 878,305 | |
08/01/2025 | 165.11 | 165.78 | 163.41 | 165.13 | 1,366,374 | |
07/31/2025 | 164.02 | 166.37 | 163.91 | 165.92 | 1,322,679 | |
07/30/2025 | 163.47 | 165.69 | 163.22 | 164.82 | 1,190,732 | |
| 07/29/2025 | 165.32 | 165.65 | 163.30 | 164.11 | 1,109,336 | |
07/28/2025 | 165.02 | 165.64 | 163.00 | 163.67 | 1,066,112 | |
07/25/2025 | 164.04 | 166.22 | 161.72 | 165.39 | 1,446,818 | |
| 07/24/2025 | 157.87 | 164.06 | 156.00 | 163.67 | 1,895,443 | |
07/23/2025 | 152.68 | 154.57 | 152.68 | 154.36 | 1,665,574 | |
| 07/22/2025 | 149.68 | 153.16 | 149.68 | 152.71 | 1,114,361 | |
07/21/2025 | 153.22 | 153.57 | 149.57 | 149.61 | 1,106,228 | |
07/18/2025 | 154.16 | 154.17 | 152.26 | 152.82 | 934,534 | |
07/17/2025 | 148.05 | 153.77 | 148.00 | 153.53 | 1,204,287 | |
07/16/2025 | 145.46 | 146.16 | 143.60 | 146.07 | 1,075,586 | |
07/15/2025 | 148.94 | 149.67 | 145.33 | 145.55 | 950,401 | |
07/14/2025 | 148.32 | 149.34 | 147.69 | 148.31 | 725,260 | |
07/11/2025 | 149.77 | 149.99 | 147.84 | 148.81 | 779,237 | |
07/10/2025 | 150.30 | 153.16 | 149.79 | 151.53 | 867,400 | |
07/09/2025 | 149.73 | 150.35 | 148.19 | 150.06 | 710,977 | |
07/08/2025 | 148.40 | 150.05 | 147.68 | 148.54 | 960,800 | |
07/07/2025 | 148.37 | 149.63 | 147.03 | 148.15 | 697,155 | |
07/03/2025 | 148.34 | 148.51 | 147.19 | 148.11 | 411,800 | |
07/02/2025 | 147.52 | 148.69 | 146.55 | 147.95 | 765,100 | |
07/01/2025 | 143.62 | 148.74 | 143.43 | 147.65 | 832,450 | |
06/30/2025 | 144.05 | 144.25 | 142.64 | 144.12 | 372,028 | |
06/27/2025 | 143.64 | 144.72 | 143.09 | 143.89 | 699,807 | |
06/26/2025 | 142.57 | 143.64 | 142.49 | 143.39 | 628,600 | |
06/25/2025 | 143.54 | 144.31 | 141.95 | 142.82 | 793,489 | |
06/24/2025 | 144.12 | 144.12 | 142.07 | 143.61 | 902,501 | |
06/23/2025 | 137.72 | 142.60 | 137.32 | 142.45 | 1,397,459 | |
06/20/2025 | 137.81 | 138.84 | 136.54 | 137.63 | 1,998,394 | |
06/18/2025 | 136.44 | 138.00 | 135.96 | 136.80 | 942,837 | |
06/17/2025 | 135.10 | 136.54 | 134.68 | 136.24 | 1,199,358 | |
06/16/2025 | 136.41 | 136.53 | 135.17 | 136.10 | 608,838 | |
06/13/2025 | 136.68 | 138.29 | 134.67 | 135.30 | 556,572 | |
06/12/2025 | 136.85 | 138.41 | 136.13 | 138.16 | 649,300 | |
06/11/2025 | 139.40 | 139.40 | 136.97 | 137.43 | 643,800 | |
06/10/2025 | 138.66 | 139.53 | 138.45 | 139.16 | 643,500 | |
06/09/2025 | 139.14 | 139.94 | 137.72 | 139.09 | 659,400 | |
06/06/2025 | 138.67 | 139.43 | 138.23 | 138.64 | 737,700 | |
06/05/2025 | 137.93 | 138.36 | 137.13 | 137.72 | 766,200 | |
06/04/2025 | 138.77 | 139.39 | 137.35 | 137.60 | 949,700 | |
06/03/2025 | 138.76 | 139.36 | 136.85 | 138.59 | 1,492,800 | |
06/02/2025 | 141.25 | 142.53 | 138.27 | 138.90 | 1,146,500 | |
05/30/2025 | 142.27 | 142.55 | 141.11 | 142.18 | 1,088,300 | |
05/29/2025 | 142.96 | 143.48 | 141.58 | 142.82 | 875,300 |
About Allegion PLC Stock history
Allegion PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Allegion is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Allegion PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Allegion PLC stock prices may prove useful in developing a viable investing in Allegion PLC
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 87.6 M | 75.1 M | |
| Net Income Applicable To Common Shares | 526.7 M | 311.9 M |
Allegion PLC Quarterly Net Working Capital |
|
Allegion PLC Stock Technical Analysis
Allegion PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run FinTech Suite Now
FinTech SuiteUse AI to screen and filter profitable investment opportunities |
| All Next | Launch Module |
Allegion PLC Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Allegion PLC's price direction in advance. Along with the technical and fundamental analysis of Allegion Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Allegion to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1508 | |||
| Jensen Alpha | 0.1942 | |||
| Total Risk Alpha | 0.0931 | |||
| Sortino Ratio | 0.1682 | |||
| Treynor Ratio | 0.3042 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Allegion Stock analysis
When running Allegion PLC's price analysis, check to measure Allegion PLC's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Allegion PLC is operating at the current time. Most of Allegion PLC's value examination focuses on studying past and present price action to predict the probability of Allegion PLC's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Allegion PLC's price. Additionally, you may evaluate how the addition of Allegion PLC to your portfolios can decrease your overall portfolio volatility.
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Stocks Directory Find actively traded stocks across global markets | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance |