Allegion Plc Stock Price History
| ALLE Stock | USD 141.41 1.98 1.42% |
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 141.41, as last reported on the 21st of November, with the highest price reaching 141.78 and the lowest price hitting 139.16 during the day.
If you're considering investing in Allegion Stock, it is important to understand the factors that can impact its price. At this point, Allegion PLC is very steady. Allegion PLC secures Sharpe Ratio (or Efficiency) of 0.0583, which signifies that the company had a 0.0583% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Allegion PLC, which you can use to evaluate the volatility of the firm. Please confirm Allegion PLC's Mean Deviation of 0.7914, downside deviation of 1.24, and Risk Adjusted Performance of 0.0689 to double-check if the risk estimate we provide is consistent with the expected return of 0.06%.
As of November 21, 2024, Common Stock Shares Outstanding is expected to decline to about 75.5 M. In addition to that, Total Stockholder Equity is expected to decline to about 722.6 M. The current year's Price Earnings Ratio is expected to grow to 38.19, whereas Price To Sales Ratio is forecasted to decline to 2.39. 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 131.4131 | 50 Day MA 143.9166 | Beta 1.123 |
Allegion |
Sharpe Ratio = 0.0583
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | ALLE | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.03 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.06 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average Allegion PLC is performing at about 4% 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 7.7152 | Enterprise Value Ebitda 15.3249 | Price Sales 3.2547 | Shares Float 86.4 M | Dividend Share 1.89 |
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 | October 18, 2024 | 153.36 |
| Lowest Price | September 6, 2024 | 134.05 |
Allegion PLC November 21, 2024 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 | 0.76 | |
| Allegion PLC Accumulation Distribution | 14,487 | |
| Allegion PLC Price Rate Of Daily Change | 1.01 | |
| Allegion PLC Price Action Indicator | 1.93 |
Allegion PLC November 21, 2024 Stock Price Analysis
Allegion Stock Price History Data
The price series of Allegion PLC for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 21.59 with a coefficient of variation of 3.52. The prices are distributed with arithmetic mean of 141.92. The median price for the last 90 days is 142.24. The company issued dividends on 2024-09-20.| Open | High | Low | Close | Volume | ||
| 11/21/2024 | 139.80 | 141.78 | 139.16 | 141.41 | 783,934 | |
| 11/20/2024 | 138.20 | 139.48 | 137.13 | 139.43 | 638,920 | |
| 11/19/2024 | 137.75 | 138.82 | 136.84 | 138.12 | 522,436 | |
| 11/18/2024 | 139.24 | 139.66 | 138.35 | 138.64 | 619,708 | |
| 11/15/2024 | 140.43 | 141.32 | 139.24 | 139.76 | 921,594 | |
| 11/14/2024 | 141.36 | 142.40 | 140.87 | 141.32 | 790,863 | |
| 11/13/2024 | 142.74 | 144.31 | 140.47 | 140.83 | 777,721 | |
| 11/12/2024 | 143.01 | 143.84 | 141.77 | 141.87 | 855,588 | |
| 11/11/2024 | 145.21 | 145.94 | 143.10 | 143.43 | 574,882 | |
| 11/08/2024 | 143.27 | 145.17 | 142.31 | 143.78 | 650,944 | |
| 11/07/2024 | 141.19 | 142.78 | 140.66 | 142.71 | 834,433 | |
| 11/06/2024 | 142.07 | 142.78 | 137.12 | 140.93 | 1,587,826 | |
| 11/05/2024 | 139.10 | 140.90 | 138.73 | 140.90 | 645,839 | |
| 11/04/2024 | 139.49 | 140.95 | 138.74 | 139.50 | 597,771 | |
| 11/01/2024 | 140.39 | 141.47 | 138.73 | 139.83 | 646,948 | |
| 10/31/2024 | 138.72 | 140.26 | 138.53 | 139.63 | 1,206,840 | |
| 10/30/2024 | 139.35 | 140.61 | 138.36 | 139.05 | 1,089,418 | |
| 10/29/2024 | 140.56 | 140.70 | 138.81 | 139.78 | 1,278,619 | |
| 10/28/2024 | 143.13 | 144.29 | 142.17 | 142.33 | 1,372,716 | |
| 10/25/2024 | 145.95 | 146.13 | 142.60 | 142.60 | 1,155,969 | |
| 10/24/2024 | 142.34 | 146.40 | 141.89 | 145.27 | 1,861,188 | |
| 10/23/2024 | 149.92 | 152.62 | 149.92 | 150.86 | 987,036 | |
| 10/22/2024 | 151.00 | 151.67 | 150.02 | 150.60 | 982,205 | |
| 10/21/2024 | 153.37 | 154.09 | 151.47 | 152.01 | 722,262 | |
| 10/18/2024 | 155.44 | 156.10 | 152.92 | 153.36 | 820,353 | |
| 10/17/2024 | 150.93 | 152.94 | 150.23 | 152.48 | 780,405 | |
| 10/16/2024 | 149.85 | 151.98 | 149.60 | 150.93 | 551,844 | |
| 10/15/2024 | 149.80 | 151.24 | 148.35 | 149.53 | 1,149,355 | |
| 10/14/2024 | 147.13 | 149.66 | 146.10 | 149.46 | 688,415 | |
| 10/11/2024 | 144.63 | 147.40 | 144.63 | 147.30 | 768,057 | |
| 10/10/2024 | 144.83 | 145.26 | 143.66 | 144.64 | 763,049 | |
| 10/09/2024 | 145.80 | 147.14 | 144.54 | 146.57 | 899,996 | |
| 10/08/2024 | 146.58 | 147.12 | 144.81 | 145.36 | 1,168,296 | |
| 10/07/2024 | 144.59 | 146.36 | 144.19 | 146.01 | 487,955 | |
| 10/04/2024 | 146.64 | 146.71 | 144.23 | 145.61 | 691,526 | |
| 10/03/2024 | 145.38 | 146.00 | 143.90 | 145.89 | 657,249 | |
| 10/02/2024 | 144.35 | 146.14 | 143.01 | 145.84 | 794,482 | |
| 10/01/2024 | 145.83 | 146.76 | 144.77 | 144.97 | 912,308 | |
| 09/30/2024 | 143.45 | 146.16 | 143.00 | 145.74 | 813,557 | |
| 09/27/2024 | 144.98 | 146.46 | 143.46 | 143.77 | 589,483 | |
| 09/26/2024 | 144.56 | 145.05 | 143.14 | 143.70 | 776,577 | |
| 09/25/2024 | 144.13 | 144.83 | 142.94 | 143.39 | 500,390 | |
| 09/24/2024 | 142.78 | 144.02 | 142.71 | 143.84 | 442,658 | |
| 09/23/2024 | 141.25 | 142.88 | 141.25 | 142.65 | 817,487 | |
| 09/20/2024 | 142.74 | 142.78 | 140.03 | 140.40 | 1,847,665 | |
| 09/19/2024 | 145.89 | 145.89 | 142.57 | 143.27 | 867,821 | |
| 09/18/2024 | 143.37 | 145.92 | 141.78 | 142.94 | 485,218 | |
| 09/17/2024 | 142.90 | 144.01 | 142.01 | 142.89 | 418,274 | |
| 09/16/2024 | 141.31 | 142.66 | 139.93 | 142.24 | 467,393 | |
| 09/13/2024 | 139.32 | 141.47 | 138.84 | 140.70 | 520,733 | |
| 09/12/2024 | 136.28 | 138.79 | 135.69 | 138.66 | 559,596 | |
| 09/11/2024 | 135.34 | 136.68 | 133.03 | 136.63 | 695,597 | |
| 09/10/2024 | 135.06 | 135.76 | 133.93 | 135.71 | 691,567 | |
| 09/09/2024 | 134.86 | 135.54 | 133.52 | 134.11 | 690,971 | |
| 09/06/2024 | 135.80 | 136.97 | 133.53 | 134.05 | 478,629 | |
| 09/05/2024 | 137.04 | 137.04 | 133.88 | 135.24 | 460,960 | |
| 09/04/2024 | 136.64 | 137.39 | 136.28 | 136.89 | 603,405 | |
| 09/03/2024 | 138.24 | 139.31 | 135.41 | 136.54 | 539,348 | |
| 08/30/2024 | 137.53 | 138.99 | 135.73 | 138.38 | 682,071 | |
| 08/29/2024 | 137.40 | 138.46 | 135.81 | 136.85 | 375,872 | |
| 08/28/2024 | 136.75 | 138.08 | 135.99 | 136.17 | 599,476 |
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 | 79.5 M | 75.5 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 Sign In To Macroaxis Now
Sign In To MacroaxisSign in to explore Macroaxis' wealth optimization platform and fintech modules |
| 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 | 0.0689 | |||
| Jensen Alpha | 0.0337 | |||
| Total Risk Alpha | (0.04) | |||
| Sortino Ratio | (0) | |||
| Treynor Ratio | 0.1463 |
| 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.
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |