Allegion plc ( ALLE) - Price History
Monthly price history for ALLE (Allegion plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $137.30 | $137.30 |
| June 2026 | $140.49 | $140.49 |
| May 2026 | $129.54 | $130.07 |
| April 2026 | $136.92 | $137.48 |
| March 2026 | $144.69 | $145.29 |
| February 2026 | $159.88 | $161.15 |
| January 2026 | $164.09 | $165.39 |
| December 2025 | $157.97 | $159.22 |
| November 2025 | $164.21 | $166.03 |
| October 2025 | $163.95 | $165.77 |
| September 2025 | $175.40 | $177.35 |
| August 2025 | $167.45 | $169.80 |
| July 2025 | $163.62 | $165.92 |
| June 2025 | $142.12 | $144.12 |
| May 2025 | $140.21 | $142.70 |
| April 2025 | $136.77 | $139.20 |
| March 2025 | $128.18 | $130.46 |
| February 2025 | $125.94 | $128.71 |
| January 2025 | $129.88 | $132.73 |
| December 2024 | $127.87 | $130.68 |
| November 2024 | $137.33 | $140.84 |
| October 2024 | $136.15 | $139.63 |
| September 2024 | $142.11 | $145.74 |
| August 2024 | $134.93 | $138.84 |
| July 2024 | $132.96 | $136.81 |
| June 2024 | $114.82 | $118.15 |
| May 2024 | $117.91 | $121.82 |
| April 2024 | $117.66 | $121.56 |
| March 2024 | $130.39 | $134.71 |
| February 2024 | $123.32 | $127.87 |
| January 2024 | $119.48 | $123.89 |
| December 2023 | $122.18 | $126.69 |
| November 2023 | $101.93 | $106.09 |
| October 2023 | $94.50 | $98.36 |
| September 2023 | $100.11 | $104.20 |
| August 2023 | $108.88 | $113.81 |
| July 2023 | $111.80 | $116.86 |
| June 2023 | $114.82 | $120.02 |
| May 2023 | $99.82 | $104.74 |
| April 2023 | $105.29 | $110.48 |
| March 2023 | $101.72 | $106.73 |
| February 2023 | $106.96 | $112.71 |
| January 2023 | $111.56 | $117.55 |
| December 2022 | $99.89 | $105.26 |
| November 2022 | $107.45 | $113.65 |
| October 2022 | $99.06 | $104.77 |
| September 2022 | $84.79 | $89.68 |
| August 2022 | $89.53 | $95.10 |
| July 2022 | $99.50 | $105.70 |
| June 2022 | $92.16 | $97.90 |
| May 2022 | $104.68 | $111.65 |
| April 2022 | $107.11 | $114.24 |
| March 2022 | $102.93 | $109.78 |
| February 2022 | $106.98 | $114.52 |
| January 2022 | $114.65 | $122.73 |
| December 2021 | $123.72 | $132.44 |
| November 2021 | $115.18 | $123.64 |
| October 2021 | $119.52 | $128.30 |
| September 2021 | $123.14 | $132.18 |
| August 2021 | $133.79 | $143.99 |
| July 2021 | $126.93 | $136.60 |
| June 2021 | $129.44 | $139.30 |
| May 2021 | $130.19 | $140.48 |
| April 2021 | $124.54 | $134.38 |
| March 2021 | $116.42 | $125.62 |
| February 2021 | $100.51 | $108.78 |
| January 2021 | $98.87 | $107.01 |
| December 2020 | $107.53 | $116.38 |
| November 2020 | $105.06 | $114.04 |
| October 2020 | $90.74 | $98.50 |
| September 2020 | $91.12 | $98.91 |
| August 2020 | $94.94 | $103.39 |
| July 2020 | $91.33 | $99.46 |
| June 2020 | $93.86 | $102.22 |
| May 2020 | $91.26 | $99.70 |
| April 2020 | $92.03 | $100.54 |
| March 2020 | $84.24 | $92.02 |
| February 2020 | $104.96 | $114.99 |
| January 2020 | $118.04 | $129.32 |
| December 2019 | $113.68 | $124.54 |
| November 2019 | $109.32 | $120.03 |
| October 2019 | $105.69 | $116.04 |
| September 2019 | $94.40 | $103.65 |
| August 2019 | $87.44 | $96.27 |
| July 2019 | $94.05 | $103.54 |
| June 2019 | $100.42 | $110.55 |
| May 2019 | $87.92 | $97.05 |
| April 2019 | $89.90 | $99.23 |
| March 2019 | $82.18 | $90.71 |
| February 2019 | $81.26 | $89.96 |
| January 2019 | $77.55 | $85.86 |
| December 2018 | $72 | $79.71 |
| November 2018 | $82.53 | $91.59 |
| October 2018 | $77.25 | $85.73 |
| September 2018 | $81.61 | $90.57 |
| August 2018 | $78.41 | $87.22 |
| July 2018 | $73.30 | $81.54 |
| June 2018 | $69.54 | $77.36 |
| May 2018 | $68.53 | $76.43 |
| April 2018 | $69.20 | $77.18 |
| March 2018 | $76.47 | $85.29 |
| February 2018 | $75.23 | $84.11 |
| January 2018 | $77.02 | $86.11 |
| December 2017 | $71.16 | $79.56 |
| November 2017 | $75.11 | $84.14 |
| October 2017 | $74.44 | $83.39 |
| September 2017 | $77.19 | $86.47 |
| August 2017 | $70.13 | $78.71 |
| July 2017 | $72.38 | $81.24 |
| June 2017 | $72.28 | $81.12 |
| May 2017 | $69.91 | $78.63 |
| April 2017 | $69.92 | $78.64 |
| March 2017 | $67.31 | $75.70 |
| February 2017 | $64.40 | $72.59 |
| January 2017 | $58.26 | $65.67 |
| December 2016 | $56.78 | $64 |
| November 2016 | $59.26 | $66.91 |
| October 2016 | $56.54 | $63.84 |
| September 2016 | $61.03 | $68.91 |
| August 2016 | $62.96 | $71.22 |
| July 2016 | $63.99 | $72.39 |
| June 2016 | $61.38 | $69.43 |
| May 2016 | $59.69 | $67.64 |
| April 2016 | $57.76 | $65.45 |
| March 2016 | $56.22 | $63.71 |
| February 2016 | $55.49 | $63 |
| January 2016 | $53.34 | $60.56 |
| December 2015 | $58.06 | $65.92 |
| November 2015 | $59.11 | $67.21 |
| October 2015 | $57.31 | $65.17 |
| September 2015 | $50.71 | $57.66 |
| August 2015 | $52.34 | $59.61 |
| July 2015 | $55.51 | $63.22 |
| June 2015 | $52.80 | $60.14 |
| May 2015 | $54.73 | $62.44 |
| April 2015 | $53.60 | $61.15 |
| March 2015 | $53.62 | $61.17 |
| February 2015 | $50.52 | $57.73 |
| January 2015 | $47.26 | $54.01 |
| December 2014 | $48.53 | $55.46 |
| November 2014 | $47.05 | $53.85 |
| October 2014 | $46.39 | $53.09 |
| September 2014 | $41.63 | $47.64 |
| August 2014 | $44.87 | $51.43 |
| July 2014 | $44.87 | $51.43 |
| June 2014 | $49.45 | $56.68 |
| May 2014 | $45.64 | $52.39 |
| April 2014 | $42.99 | $49.35 |
| March 2014 | $45.45 | $52.17 |
| February 2014 | $47.28 | $54.35 |
| January 2014 | $42.93 | $49.35 |
| December 2013 | $38.44 | $44.19 |
| November 2013 | $37.62 | $43.24 |
ALLE
List: Contenders
Price: $137.30
Dividend Yield: 1.51%
Forward Dividend Yield: 1.59%
Payout Ratio: 30.52%
Dividend Per Share: 2.20 USD
Earnings Per Share: 7.15 USD
P/E Ratio: 18.53
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Country: Ireland
Volume: 301879
Ebitda: 151.2 millionMarket Capitalization: 12.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 10.57%
DGR5: 12.04%
DGR10: 19.45%