Allegion PLC (ALLE)
141.38
-0.03
(-0.02%)
USD |
NYSE |
Nov 22, 16:00
141.39
+0.01
(+0.01%)
Pre-Market: 20:00
Allegion Price: 141.38 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 142.18 | 142.67 | 140.97 | 141.38 | 614349.0 |
| Nov 21, 2024 | 139.80 | 141.78 | 139.16 | 141.41 | 783984.0 |
| Nov 20, 2024 | 138.20 | 139.48 | 137.13 | 139.43 | 639021.0 |
| Nov 19, 2024 | 137.75 | 138.82 | 136.84 | 138.12 | 522440.0 |
| Nov 18, 2024 | 139.24 | 139.66 | 138.34 | 138.64 | 619710.0 |
| Nov 15, 2024 | 140.43 | 141.32 | 139.24 | 139.76 | 921595.0 |
| Nov 14, 2024 | 141.36 | 142.40 | 140.87 | 141.32 | 790863.0 |
| Nov 13, 2024 | 142.74 | 144.31 | 140.47 | 140.83 | 777892.0 |
| Nov 12, 2024 | 143.01 | 143.84 | 141.77 | 141.87 | 855588.0 |
| Nov 11, 2024 | 145.21 | 145.94 | 143.10 | 143.43 | 574882.0 |
| Nov 08, 2024 | 143.27 | 145.17 | 142.31 | 143.78 | 650945.0 |
| Nov 07, 2024 | 141.19 | 142.78 | 140.66 | 142.71 | 834434.0 |
| Nov 06, 2024 | 142.07 | 142.78 | 137.12 | 140.93 | 1.588M |
| Nov 05, 2024 | 139.10 | 140.90 | 138.72 | 140.90 | 645909.0 |
| Nov 04, 2024 | 139.49 | 140.95 | 138.74 | 139.50 | 597771.0 |
| Nov 01, 2024 | 140.39 | 141.47 | 138.73 | 139.83 | 646948.0 |
| Oct 31, 2024 | 138.72 | 140.26 | 138.53 | 139.63 | 1.207M |
| Oct 30, 2024 | 139.35 | 140.61 | 138.36 | 139.05 | 1.090M |
| Oct 29, 2024 | 140.56 | 140.70 | 138.81 | 139.78 | 1.279M |
| Oct 28, 2024 | 143.13 | 144.29 | 142.17 | 142.33 | 1.373M |
| Oct 25, 2024 | 145.95 | 146.12 | 142.60 | 142.60 | 1.156M |
| Oct 24, 2024 | 142.34 | 146.40 | 141.89 | 145.27 | 1.861M |
| Oct 23, 2024 | 149.92 | 152.62 | 149.92 | 150.86 | 987428.0 |
| Oct 22, 2024 | 151.00 | 151.66 | 150.02 | 150.60 | 982205.0 |
| Oct 21, 2024 | 153.37 | 154.09 | 151.47 | 152.01 | 722262.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
78.60
Minimum
Mar 23 2020
153.36
Maximum
Oct 18 2024
117.08
Average
115.00
Median
Mar 09 2020
Price Benchmarks
| Brady Corp | 72.78 |
| The GEO Group Inc | 28.68 |
| Ameriguard Security Services Inc | 0.046 |
| Global Digital Solutions Inc | 0.0001 |
| ADT Inc | 7.54 |
Price Related Metrics
| PE Ratio | 21.72 |
| PS Ratio | 3.338 |
| PEG Ratio | 6.852 |
| Price to Book Value | 7.823 |
| Price to Free Cash Flow | 21.29 |
| Earnings Yield | 4.60% |
| Market Cap | 12.29B |
| PEGY Ratio | 4.819 |
| Operating PE Ratio | 16.29 |
| Normalized PE Ratio | 21.43 |