Allegion PLC (ALLE)
125.97
+0.30
(+0.24%)
USD |
NYSE |
May 10, 16:00
125.97
0.00 (0.00%)
After-Hours: 19:52
Allegion Price: 125.97 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 124.50 | 125.90 | 123.93 | 125.67 | 670358.0 |
| May 08, 2024 | 124.00 | 124.66 | 123.53 | 124.13 | 591622.0 |
| May 07, 2024 | 125.31 | 125.94 | 124.15 | 124.37 | 612421.0 |
| May 06, 2024 | 123.85 | 124.99 | 123.03 | 124.88 | 374162.0 |
| May 03, 2024 | 124.17 | 125.33 | 122.61 | 122.88 | 603785.0 |
| May 02, 2024 | 122.01 | 122.60 | 120.02 | 122.26 | 503144.0 |
| May 01, 2024 | 121.87 | 123.67 | 120.29 | 121.06 | 691442.0 |
| Apr 30, 2024 | 124.37 | 124.74 | 121.24 | 121.56 | 665160.0 |
| Apr 29, 2024 | 123.95 | 125.32 | 123.95 | 124.81 | 705651.0 |
| Apr 26, 2024 | 125.08 | 125.98 | 123.43 | 123.85 | 975466.0 |
| Apr 25, 2024 | 126.54 | 127.77 | 123.16 | 124.87 | 931973.0 |
| Apr 24, 2024 | 126.60 | 127.64 | 125.08 | 126.54 | 871191.0 |
| Apr 23, 2024 | 125.70 | 127.59 | 125.70 | 126.97 | 612290.0 |
| Apr 22, 2024 | 125.83 | 126.81 | 124.91 | 125.42 | 704895.0 |
| Apr 19, 2024 | 125.04 | 126.05 | 124.61 | 125.21 | 328253.0 |
| Apr 18, 2024 | 126.00 | 126.82 | 124.60 | 124.84 | 421263.0 |
| Apr 17, 2024 | 127.61 | 127.65 | 125.60 | 125.78 | 576852.0 |
| Apr 16, 2024 | 126.34 | 127.07 | 125.04 | 126.38 | 519987.0 |
| Apr 15, 2024 | 128.85 | 129.33 | 125.81 | 126.94 | 470966.0 |
| Apr 12, 2024 | 128.60 | 129.91 | 126.77 | 127.42 | 600056.0 |
| Apr 11, 2024 | 129.15 | 129.83 | 128.01 | 129.75 | 471496.0 |
| Apr 10, 2024 | 131.03 | 131.75 | 129.04 | 129.13 | 547545.0 |
| Apr 09, 2024 | 133.43 | 134.34 | 131.46 | 133.88 | 336703.0 |
| Apr 08, 2024 | 133.05 | 133.51 | 132.51 | 132.86 | 471360.0 |
| Apr 05, 2024 | 131.51 | 132.77 | 130.45 | 132.31 | 351903.0 |
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
148.13
Maximum
Sep 03 2021
114.03
Average
112.09
Median
Jan 25 2021
Price Benchmarks
| The GEO Group Inc | 13.48 |
| Ameriguard Security Services Inc | 0.24 |
| Global Digital Solutions Inc | 0.0000 |
| Wealthcraft Capital Inc | 0.03 |
| ADT Inc | 6.985 |
Price Related Metrics
| PE Ratio | 20.55 |
| PS Ratio | 3.069 |
| PEG Ratio | 1.894 |
| Price to Book Value | 8.154 |
| Price to Free Cash Flow | 22.52 |
| Earnings Yield | 4.87% |
| Market Cap | 11.01B |
| PEGY Ratio | 1.670 |
| Operating PE Ratio | 15.50 |
| Normalized PE Ratio | 20.19 |