Allegion plc - Price History
Monthly price history for ALLE (Allegion plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $132.32 | $132.32 |
| March 2024 | $134.71 | $134.71 |
| February 2024 | $127.41 | $127.87 |
| January 2024 | $123.44 | $123.89 |
| December 2023 | $126.23 | $126.69 |
| November 2023 | $105.30 | $106.09 |
| October 2023 | $97.63 | $98.36 |
| September 2023 | $103.43 | $104.20 |
| August 2023 | $112.49 | $113.81 |
| July 2023 | $115.50 | $116.86 |
| June 2023 | $118.63 | $120.02 |
| May 2023 | $103.13 | $104.74 |
| April 2023 | $108.78 | $110.48 |
| March 2023 | $105.09 | $106.73 |
| February 2023 | $110.51 | $112.71 |
| January 2023 | $115.25 | $117.55 |
| December 2022 | $103.20 | $105.26 |
| November 2022 | $111.01 | $113.65 |
| October 2022 | $102.34 | $104.77 |
| September 2022 | $87.60 | $89.68 |
| August 2022 | $92.49 | $95.10 |
| July 2022 | $102.80 | $105.70 |
| June 2022 | $95.22 | $97.90 |
| May 2022 | $108.15 | $111.65 |
| April 2022 | $110.66 | $114.24 |
| March 2022 | $106.34 | $109.78 |
| February 2022 | $110.52 | $114.52 |
| January 2022 | $118.44 | $122.73 |
| December 2021 | $127.82 | $132.44 |
| November 2021 | $119 | $123.64 |
| October 2021 | $123.48 | $128.30 |
| September 2021 | $127.22 | $132.18 |
| August 2021 | $138.23 | $143.99 |
| July 2021 | $131.13 | $136.60 |
| June 2021 | $133.72 | $139.30 |
| May 2021 | $134.50 | $140.48 |
| April 2021 | $128.66 | $134.38 |
| March 2021 | $120.28 | $125.62 |
| February 2021 | $103.84 | $108.78 |
| January 2021 | $102.15 | $107.01 |
| December 2020 | $111.09 | $116.38 |
| November 2020 | $108.54 | $114.04 |
| October 2020 | $93.75 | $98.50 |
| September 2020 | $94.14 | $98.91 |
| August 2020 | $98.08 | $103.39 |
| July 2020 | $94.36 | $99.46 |
| June 2020 | $96.98 | $102.22 |
| May 2020 | $94.29 | $99.70 |
| April 2020 | $95.08 | $100.54 |
| March 2020 | $87.03 | $92.02 |
| February 2020 | $108.44 | $114.99 |
| January 2020 | $121.95 | $129.32 |
| December 2019 | $117.44 | $124.54 |
| November 2019 | $112.94 | $120.03 |
| October 2019 | $109.19 | $116.04 |
| September 2019 | $97.53 | $103.65 |
| August 2019 | $90.34 | $96.27 |
| July 2019 | $97.16 | $103.54 |
| June 2019 | $103.74 | $110.55 |
| May 2019 | $90.84 | $97.05 |
| April 2019 | $92.88 | $99.23 |
| March 2019 | $84.90 | $90.71 |
| February 2019 | $83.95 | $89.96 |
| January 2019 | $80.12 | $85.86 |
| December 2018 | $74.38 | $79.71 |
| November 2018 | $85.26 | $91.59 |
| October 2018 | $79.81 | $85.73 |
| September 2018 | $84.32 | $90.57 |
| August 2018 | $81 | $87.22 |
| July 2018 | $75.73 | $81.54 |
| June 2018 | $71.85 | $77.36 |
| May 2018 | $70.80 | $76.43 |
| April 2018 | $71.50 | $77.18 |
| March 2018 | $79.01 | $85.29 |
| February 2018 | $77.72 | $84.11 |
| January 2018 | $79.57 | $86.11 |
| December 2017 | $73.52 | $79.56 |
| November 2017 | $77.60 | $84.14 |
| October 2017 | $76.91 | $83.39 |
| September 2017 | $79.75 | $86.47 |
| August 2017 | $72.45 | $78.71 |
| July 2017 | $74.78 | $81.24 |
| June 2017 | $74.67 | $81.12 |
| May 2017 | $72.23 | $78.63 |
| April 2017 | $72.24 | $78.64 |
| March 2017 | $69.54 | $75.70 |
| February 2017 | $66.54 | $72.59 |
| January 2017 | $60.20 | $65.67 |
| December 2016 | $58.66 | $64 |
| November 2016 | $61.22 | $66.91 |
| October 2016 | $58.41 | $63.84 |
| September 2016 | $63.05 | $68.91 |
| August 2016 | $65.05 | $71.22 |
| July 2016 | $66.12 | $72.39 |
| June 2016 | $63.41 | $69.43 |
| May 2016 | $61.67 | $67.64 |
| April 2016 | $59.67 | $65.45 |
| March 2016 | $58.08 | $63.71 |
| February 2016 | $57.33 | $63 |
| January 2016 | $55.11 | $60.56 |
| December 2015 | $59.99 | $65.92 |
| November 2015 | $61.06 | $67.21 |
| October 2015 | $59.21 | $65.17 |
| September 2015 | $52.39 | $57.66 |
| August 2015 | $54.07 | $59.61 |
| July 2015 | $57.34 | $63.22 |
| June 2015 | $54.55 | $60.14 |
| May 2015 | $56.55 | $62.44 |
| April 2015 | $55.38 | $61.15 |
| March 2015 | $55.40 | $61.17 |
| February 2015 | $52.19 | $57.73 |
| January 2015 | $48.83 | $54.01 |
| December 2014 | $50.14 | $55.46 |
| November 2014 | $48.61 | $53.85 |
| October 2014 | $47.92 | $53.09 |
| September 2014 | $43 | $47.64 |
| August 2014 | $46.36 | $51.43 |
| July 2014 | $46.36 | $51.43 |
| June 2014 | $51.09 | $56.68 |
| May 2014 | $47.15 | $52.39 |
| April 2014 | $44.42 | $49.35 |
| March 2014 | $46.96 | $52.17 |
| February 2014 | $48.85 | $54.35 |
| January 2014 | $44.35 | $49.35 |
| December 2013 | $39.72 | $44.19 |
| November 2013 | $38.86 | $43.24 |
ALLE
List: Contenders
Price: $124.87
Dividend Yield: 0.01%
Forward Dividend Yield: 1.54%
Payout Ratio: 30.38%
Dividend Per Share: 1.92 USD
Earnings Per Share: 6.12 USD
P/E Ratio: 20.19
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Volume: 301879
Ebitda: 151.2 millionMarket Capitalization: 11.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 10.73%
DGR5: 14.01%