ALLE stock overview

Allegion PLC

ALLE IPO: 2013-11-18
113.78 (+1.01%)
10.77B market cap
2,333 trading days in total
ALLE Latest trading day: 2023-02-23

NYSE
Consumer Services
Diversified Commercial Services
Mr. David Petratis
11,000 full-time employees
DUBLIN, DUBLIN

ALLE stock Buy and Hold Potential More info

INVESTMENT at 2013-11-18 open

ALLE open price was $49.75

1,000.00

Click to edit

HOLDING TIME

2332 trading days

9 years 99 days

TODAY'S WORTH — including dividends (28)

As of 2023-02-23 close price ($113.78)

2,388.34

Click to edit

ROI: +138.83% (2.39x) – ANNU: +9.85% (1.10x)

ALLE Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	28	1.15%	quaterly	2020-12-15

ALLE Stock Splits

We don't have any infomation about ALLE stock splits.
It seems that ALLE has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALLE Latest trading days

This table contains the list of 500 latest trading days of ALLE.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		119.27	0.00	0.02	14,570,262	119.29	120.62	117.92	2.31	0.00	0.02
2333	2023-02-23	113.78	0.64	0.57	1,285,069	114.96	116.03	112.30	3.24	-1.03	0.00
2332	2023-02-22	113.14	1.87	-1.63	1,635,634	118.08	118.08	112.06	5.10	-4.18	1.61
2331	2023-02-21	115.01	3.59	-3.03	1,052,621	117.36	118.05	113.61	3.78	-2.00	2.67
2330	2023-02-17	118.60	0.15	-0.13	749,017	118.49	118.89	116.46	2.05	0.09	-1.05
2329	2023-02-16	118.75	2.83	-2.33	654,523	119.24	120.07	118.18	1.59	-0.41	-0.22
2328	2023-02-15	121.58	1.72	1.44	417,456	118.84	121.78	118.56	2.71	2.31	-1.92
2327	2023-02-14	119.86	0.06	-0.05	375,021	119.03	120.42	118.26	1.81	0.70	-0.85
2326	2023-02-13	119.92	1.84	1.56	504,201	118.50	120.14	118.03	1.78	1.20	-0.74
2325	2023-02-10	118.08	0.48	-0.40	374,541	118.61	119.41	117.73	1.42	-0.45	0.36
2324	2023-02-09	118.56	1.59	-1.32	477,278	121.52	121.38	118.18	2.63	-2.44	0.04
2323	2023-02-08	120.15	0.11	-0.09	456,295	119.64	121.17	119.27	1.59	0.43	1.14
2322	2023-02-07	120.26	0.61	-0.50	507,175	119.71	120.61	117.17	2.87	0.46	-0.52
2321	2023-02-06	120.87	2.06	-1.68	396,347	121.97	123.20	120.69	2.06	-0.90	-0.96
2320	2023-02-03	122.93	1.19	0.98	673,487	120.41	123.31	120.34	2.47	2.09	-0.78
2319	2023-02-02	121.74	1.69	1.41	806,972	121.23	123.46	120.46	2.47	0.42	-1.09
2318	2023-02-01	120.05	2.50	2.13	626,617	116.53	120.63	115.80	4.14	3.02	0.98
2317	2023-01-31	117.55	3.10	2.71	691,155	115.11	117.57	114.14	2.98	2.12	-0.87
2316	2023-01-30	114.45	0.17	0.15	554,472	113.37	115.27	113.09	1.92	0.95	0.58
2315	2023-01-27	114.28	1.03	0.91	531,709	112.72	114.86	112.75	1.87	1.38	-0.80
2314	2023-01-26	113.25	0.10	-0.09	385,976	114.00	114.84	112.96	1.65	-0.66	-0.47
2313	2023-01-25	113.35	0.04	-0.04	296,169	112.11	113.44	111.92	1.36	1.11	0.57
2312	2023-01-24	113.39	1.30	1.16	382,678	111.63	113.67	110.87	2.51	1.58	-1.13
2311	2023-01-23	112.09	0.79	0.71	482,287	111.73	112.72	111.21	1.35	0.32	-0.41
2310	2023-01-20	111.30	3.04	2.81	577,005	108.73	111.49	108.60	2.66	2.36	0.39
2309	2023-01-19	108.26	2.70	-2.43	573,857	110.39	110.39	108.07	2.10	-1.93	0.43
2308	2023-01-18	110.96	1.83	-1.62	743,512	113.13	114.05	110.51	3.13	-1.92	-0.51
2307	2023-01-17	112.79	0.97	-0.85	485,671	113.84	114.04	112.46	1.39	-0.92	0.30
2306	2023-01-13	113.76	0.25	0.22	395,028	112.96	114.37	111.66	2.40	0.71	0.07
2305	2023-01-12	113.51	0.60	-0.53	488,155	114.33	114.33	112.86	1.29	-0.72	-0.48
2304	2023-01-11	114.11	2.07	1.85	419,127	112.64	114.41	112.48	1.71	1.31	0.19
2303	2023-01-10	112.04	0.23	-0.20	557,750	111.50	112.54	111.22	1.18	0.48	0.54
2302	2023-01-09	112.27	0.85	0.76	525,750	112.38	113.94	111.01	2.61	-0.10	-0.69
2301	2023-01-06	111.42	3.67	3.41	446,869	108.96	112.29	108.77	3.23	2.26	0.86
2300	2023-01-05	107.75	1.49	-1.36	550,707	108.77	109.49	106.84	2.44	-0.94	1.12
2299	2023-01-04	109.24	1.54	1.43	411,534	108.87	109.29	107.48	1.66	0.34	-0.43
2298	2023-01-03	107.70	2.44	2.32	507,490	107.75	108.54	106.53	1.87	-0.05	1.09
2297	2022-12-30	105.26	1.48	-1.39	216,361	105.69	106.02	104.50	1.44	-0.41	2.37
2296	2022-12-29	106.74	2.42	2.32	243,394	105.09	106.83	104.82	1.91	1.57	-0.98
2295	2022-12-28	104.32	1.66	-1.57	269,170	106.35	106.80	104.14	2.50	-1.91	0.74
2294	2022-12-27	105.98	0.95	0.90	442,981	104.93	106.09	104.49	1.52	1.00	0.35
2293	2022-12-23	105.03	0.15	-0.14	390,517	104.89	105.56	104.28	1.22	0.13	-0.10
2292	2022-12-22	105.18	1.57	-1.47	409,229	105.16	105.36	103.30	1.96	0.02	-0.28
2291	2022-12-21	106.75	2.27	2.17	504,807	105.26	106.87	104.92	1.85	1.42	-1.49
2290	2022-12-20	104.48	0.09	-0.09	530,047	104.14	105.63	103.97	1.59	0.33	0.75
2289	2022-12-19	104.57	0.71	0.68	810,427	103.33	106.34	103.33	2.91	1.20	-0.41
2288	2022-12-16	103.86	1.85	-1.75	1,163,606	104.50	105.37	103.18	2.10	-0.61	-0.51
2287	2022-12-15	105.71	4.06	-3.70	605,911	107.64	107.64	105.27	2.20	-1.79	-1.14
2286	2022-12-14	109.77	2.06	-1.84	674,440	112.08	112.37	109.14	2.88	-2.06	-1.94
2285	2022-12-13	111.83	1.58	1.43	554,044	114.74	114.80	111.28	3.07	-2.54	0.22
2284	2022-12-12	110.25	1.12	1.03	597,998	109.08	110.81	108.20	2.39	1.07	4.07
2283	2022-12-09	109.13	1.73	-1.56	383,666	110.19	111.44	109.05	2.17	-0.96	-0.05
2282	2022-12-08	110.86	1.71	1.57	463,109	110.00	112.26	109.59	2.43	0.78	-0.60
2281	2022-12-07	109.15	0.02	-0.02	575,814	109.24	109.80	108.06	1.59	-0.08	0.78
2280	2022-12-06	109.17	1.85	-1.67	410,296	111.38	111.38	107.49	3.49	-1.98	0.06
2279	2022-12-05	111.02	3.50	-3.06	752,437	112.27	112.33	109.70	2.34	-1.11	0.32
2278	2022-12-02	114.52	0.46	0.40	286,270	112.63	115.02	112.44	2.29	1.68	-1.96
2277	2022-12-01	114.06	0.41	0.36	435,271	115.12	115.93	114.01	1.67	-0.92	-1.25
2276	2022-11-30	113.65	2.88	2.60	706,781	110.35	113.67	108.76	4.45	2.99	1.29
2275	2022-11-29	110.77	1.48	-1.32	339,916	111.82	112.86	110.74	1.90	-0.94	-0.38
2274	2022-11-28	112.25	2.07	-1.81	502,542	113.41	113.80	111.61	1.93	-1.02	-0.38
2273	2022-11-25	114.32	0.33	0.29	186,769	113.42	114.37	112.58	1.58	0.79	-0.80
2272	2022-11-23	113.99	0.05	0.04	247,650	114.29	114.98	113.80	1.03	-0.26	-0.50
2271	2022-11-22	113.94	1.28	1.14	440,849	113.29	114.36	112.86	1.32	0.57	0.31
2270	2022-11-21	112.66	0.30	-0.27	545,695	112.68	113.44	112.01	1.27	-0.02	0.56
2269	2022-11-18	112.96	2.19	1.98	681,641	112.41	113.12	111.18	1.73	0.49	-0.25
2268	2022-11-17	110.77	0.28	-0.25	583,961	109.42	110.79	107.72	2.81	1.23	1.48
2267	2022-11-16	111.05	1.59	-1.41	456,747	112.39	112.82	110.17	2.36	-1.19	-1.47
2266	2022-11-15	112.64	1.69	1.52	493,431	112.83	113.76	111.54	1.97	-0.17	-0.22
2265	2022-11-14	110.95	2.62	-2.31	567,550	112.87	113.98	110.82	2.80	-1.70	1.69
2264	2022-11-11	113.57	0.41	-0.36	979,957	114.32	116.98	113.17	3.33	-0.66	-0.62
2263	2022-11-10	113.98	9.61	9.21	1,323,213	108.79	114.23	107.79	5.92	4.77	0.30
2262	2022-11-09	104.37	2.41	-2.26	518,962	105.92	106.72	103.98	2.59	-1.46	4.23
2261	2022-11-08	106.78	0.29	-0.27	610,092	107.55	109.24	105.73	3.26	-0.72	-0.81
2260	2022-11-07	107.07	3.95	3.83	763,599	103.50	107.35	102.76	4.43	3.45	0.45
2259	2022-11-04	103.12	0.78	0.76	765,152	104.10	104.77	100.88	3.74	-0.94	0.37
2258	2022-11-03	102.34	0.33	0.32	1,076,450	100.72	103.16	100.24	2.90	1.61	1.72
2257	2022-11-02	102.01	4.55	-4.27	1,105,834	106.24	106.44	101.85	4.32	-3.98	-1.26
2256	2022-11-01	106.56	1.79	1.71	770,481	107.24	107.92	105.73	2.04	-0.63	-0.30
2255	2022-10-31	104.77	1.42	-1.34	833,467	105.28	106.22	103.72	2.37	-0.48	2.36
2254	2022-10-28	106.19	2.73	2.64	860,388	103.46	106.73	101.88	4.69	2.64	-0.86
2253	2022-10-27	103.46	6.13	6.30	1,575,907	105.07	105.07	100.50	4.35	-1.53	0.00
2252	2022-10-26	97.33	0.21	-0.22	898,086	98.09	98.77	96.58	2.23	-0.77	7.95
2251	2022-10-25	97.54	3.18	3.37	994,083	94.40	97.99	94.40	3.80	3.33	0.56
2250	2022-10-24	94.36	1.57	1.69	485,987	93.62	94.83	92.14	2.87	0.79	0.04
2249	2022-10-21	92.79	2.99	3.33	681,297	90.02	93.21	88.82	4.88	3.08	0.89
2248	2022-10-20	89.80	2.31	-2.51	774,518	91.85	91.85	89.59	2.46	-2.23	0.24
2247	2022-10-19	92.11	3.07	-3.23	767,751	94.16	94.55	91.96	2.75	-2.18	-0.28
2246	2022-10-18	95.18	1.65	1.76	897,007	95.83	96.63	94.49	2.23	-0.68	-1.07
2245	2022-10-17	93.53	3.59	3.99	713,415	91.80	93.90	91.80	2.29	1.88	2.46
2244	2022-10-14	89.94	2.26	-2.45	684,443	92.85	93.90	89.64	4.59	-3.13	2.07
2243	2022-10-13	92.20	1.70	1.88	831,666	89.00	92.63	87.57	5.69	3.60	0.70
2242	2022-10-12	90.50	1.08	-1.18	730,088	91.22	91.43	89.93	1.64	-0.79	-1.66
2241	2022-10-11	91.58	0.21	-0.23	609,687	91.29	92.80	90.58	2.43	0.32	-0.39
2240	2022-10-10	91.79	0.63	-0.68	389,782	93.13	93.49	91.02	2.65	-1.44	-0.54
2239	2022-10-07	92.42	1.99	-2.11	606,560	93.10	93.68	91.48	2.36	-0.73	0.77
2238	2022-10-06	94.41	1.55	-1.62	426,583	95.85	96.39	94.05	2.44	-1.50	-1.39
2237	2022-10-05	95.96	0.12	0.13	793,075	94.47	96.95	94.17	2.94	1.58	-0.11
2236	2022-10-04	95.84	3.39	3.67	958,807	93.52	95.91	93.52	2.56	2.48	-1.43
2235	2022-10-03	92.45	2.77	3.09	908,551	90.27	93.54	90.09	3.82	2.41	1.16
2234	2022-09-30	89.68	0.41	0.46	837,375	89.40	91.50	88.29	3.59	0.31	0.66
2233	2022-09-29	89.27	2.53	-2.76	919,508	90.59	90.59	88.40	2.42	-1.46	0.15
2232	2022-09-28	91.80	2.81	3.16	763,534	90.05	92.22	89.38	3.15	1.94	-1.32
2231	2022-09-27	88.99	1.20	-1.33	937,700	91.24	91.43	88.54	3.17	-2.47	1.19
2230	2022-09-26	90.19	1.85	-2.01	895,464	92.18	92.85	89.77	3.34	-2.16	1.16
2229	2022-09-23	92.04	1.41	1.56	1,165,062	89.99	92.29	89.50	3.10	2.28	0.15
2228	2022-09-22	90.63	0.50	-0.55	1,299,311	90.77	91.54	89.95	1.75	-0.15	-0.71
2227	2022-09-21	91.13	0.03	0.03	1,252,741	91.70	94.14	91.13	3.28	-0.62	-0.40
2226	2022-09-20	91.10	1.11	-1.20	1,138,440	91.21	91.40	89.06	2.57	-0.12	0.66
2225	2022-09-19	92.21	2.52	2.81	546,099	89.11	92.22	89.02	3.59	3.48	-1.08
2224	2022-09-16	89.69	3.46	-3.71	2,410,729	92.06	92.11	89.56	2.77	-2.57	-0.65
2223	2022-09-15	93.15	2.00	-2.10	737,909	94.69	96.50	92.97	3.73	-1.63	-1.17
2222	2022-09-14	95.15	0.74	-0.77	908,464	95.61	95.92	93.83	2.19	-0.48	-0.48
2221	2022-09-13	95.89	5.32	-5.26	713,828	97.99	98.29	95.66	2.68	-2.14	-0.29
2220	2022-09-12	101.21	1.58	1.59	881,598	100.38	102.17	99.94	2.22	0.83	-3.18
2219	2022-09-09	99.63	1.48	1.51	553,120	98.58	99.94	98.58	1.38	1.07	0.75
2218	2022-09-08	98.15	0.15	0.15	519,685	96.94	98.84	96.23	2.69	1.25	0.44
2217	2022-09-07	98.00	3.36	3.55	694,710	95.00	98.02	94.53	3.67	3.16	-1.08
2216	2022-09-06	94.64	0.25	-0.26	565,496	94.92	95.37	93.66	1.80	-0.29	0.38
2215	2022-09-02	94.89	0.84	-0.88	402,331	97.60	97.60	94.40	3.28	-2.78	0.03
2214	2022-09-01	95.73	0.63	0.66	664,472	94.90	95.92	93.72	2.32	0.87	1.95
2213	2022-08-31	95.10	1.59	-1.64	979,112	97.44	97.80	94.85	3.03	-2.40	-0.21
2212	2022-08-30	96.69	0.03	-0.03	503,264	97.41	97.70	95.43	2.33	-0.74	0.78
2211	2022-08-29	96.72	0.94	-0.96	512,463	96.92	97.45	96.25	1.24	-0.21	0.71
2210	2022-08-26	97.66	5.66	-5.48	742,072	103.28	103.79	97.66	5.94	-5.44	-0.76
2209	2022-08-25	103.32	1.45	1.42	528,157	101.81	103.48	101.81	1.64	1.48	-0.04
2208	2022-08-24	101.87	0.05	-0.05	460,349	101.59	102.21	100.96	1.23	0.28	-0.06
2207	2022-08-23	101.92	1.22	-1.18	369,647	102.79	103.37	101.87	1.46	-0.85	-0.32
2206	2022-08-22	103.14	3.31	-3.11	316,923	104.99	104.99	103.01	1.89	-1.76	-0.34
2205	2022-08-19	106.45	2.66	-2.44	565,728	108.30	108.30	106.07	2.06	-1.71	-1.37
2204	2022-08-18	109.11	0.54	0.50	460,093	108.60	109.17	108.43	0.68	0.47	-0.74
2203	2022-08-17	108.57	0.11	0.10	972,849	107.23	109.19	106.45	2.56	1.25	0.03
2202	2022-08-16	108.46	1.26	1.18	639,072	106.46	109.30	106.36	2.76	1.88	-1.13
2201	2022-08-15	107.20	0.79	0.74	569,463	105.91	107.44	105.40	1.93	1.22	-0.69
2200	2022-08-12	106.41	3.58	3.48	619,891	103.94	106.49	102.92	3.43	2.38	-0.47
2199	2022-08-11	102.83	0.96	0.94	632,351	102.72	103.76	102.26	1.46	0.11	1.08
2198	2022-08-10	101.87	2.73	2.75	779,521	101.09	102.43	100.72	1.69	0.77	0.83
2197	2022-08-09	99.14	3.73	-3.63	808,433	102.44	102.44	98.91	3.45	-3.22	1.97
2196	2022-08-08	102.87	0.65	0.64	506,239	102.83	104.06	102.43	1.59	0.04	-0.42
2195	2022-08-05	102.22	1.02	-0.99	549,519	102.07	102.68	101.00	1.65	0.15	0.60
2194	2022-08-04	103.24	0.29	-0.28	567,821	103.13	104.12	102.98	1.11	0.11	-1.13
2193	2022-08-03	103.53	0.79	0.77	490,558	102.93	104.22	102.55	1.62	0.58	-0.39
2192	2022-08-02	102.74	2.63	-2.50	519,492	104.91	105.42	102.73	2.56	-2.07	0.18
2191	2022-08-01	105.37	0.33	-0.31	1,036,714	104.68	107.55	103.85	3.53	0.66	-0.44
2190	2022-07-29	105.70	1.39	1.33	980,222	104.67	106.43	102.46	3.79	0.98	-0.96
2189	2022-07-28	104.31	0.12	0.12	1,093,145	103.55	104.90	99.97	4.76	0.73	0.35
2188	2022-07-27	104.19	1.50	1.46	743,136	103.39	104.72	102.39	2.25	0.77	-0.61
2187	2022-07-26	102.69	0.32	-0.31	529,746	102.58	102.86	101.14	1.68	0.11	0.68
2186	2022-07-25	103.01	0.38	-0.37	398,625	103.21	103.61	102.27	1.30	-0.19	-0.42
2185	2022-07-22	103.39	0.07	-0.07	448,824	103.99	104.82	102.71	2.03	-0.58	-0.17
2184	2022-07-21	103.46	1.85	1.82	692,340	101.58	103.56	101.08	2.44	1.85	0.51
2183	2022-07-20	101.61	1.12	1.11	436,466	100.78	101.93	100.01	1.91	0.82	-0.03
2182	2022-07-19	100.49	4.84	5.06	535,997	97.17	100.76	96.95	3.92	3.42	0.29
2181	2022-07-18	95.65	1.36	-1.40	589,448	97.19	97.41	95.14	2.34	-1.58	1.59
2180	2022-07-15	97.01	1.41	1.47	388,254	97.33	98.55	96.07	2.55	-0.33	0.19
2179	2022-07-14	95.60	0.14	0.15	507,648	93.83	95.70	93.62	2.22	1.89	1.81
2178	2022-07-13	95.46	1.45	-1.50	731,387	94.92	96.36	93.40	3.12	0.57	-1.71
2177	2022-07-12	96.91	0.98	-1.00	774,384	97.53	99.28	95.96	3.40	-0.64	-2.05
2176	2022-07-11	97.89	0.65	-0.66	433,044	97.09	98.70	96.88	1.87	0.82	-0.37
2175	2022-07-08	98.54	2.47	-2.45	617,802	100.15	100.68	97.91	2.77	-1.61	-1.47
2174	2022-07-07	101.01	0.31	0.31	310,544	100.95	101.34	99.45	1.87	0.06	-0.85
2173	2022-07-06	100.70	0.29	0.29	538,898	101.01	101.45	99.24	2.19	-0.31	0.25
2172	2022-07-05	100.41	0.80	0.80	578,490	98.55	100.51	97.57	2.98	1.89	0.60
2171	2022-07-01	99.61	1.71	1.75	588,308	98.08	100.04	97.23	2.87	1.56	-1.06
2170	2022-06-30	97.90	0.49	-0.50	618,090	97.53	98.80	96.97	1.88	0.38	0.18
2169	2022-06-29	98.39	0.01	-0.01	537,577	98.43	98.85	96.74	2.14	-0.04	-0.87
2168	2022-06-28	98.40	0.84	-0.85	496,232	99.31	100.35	98.11	2.26	-0.92	0.03
2167	2022-06-27	99.24	0.36	-0.36	833,940	100.21	100.46	99.04	1.42	-0.97	0.07
2166	2022-06-24	99.60	2.79	2.88	967,278	97.65	99.88	97.01	2.94	2.00	0.61
2165	2022-06-23	96.81	1.36	1.42	655,587	95.29	97.08	94.90	2.29	1.60	0.87
2164	2022-06-22	95.45	0.37	0.39	816,534	93.68	95.90	93.07	3.02	1.89	-0.17
2163	2022-06-21	95.08	0.59	-0.62	1,136,745	96.57	97.17	93.33	3.98	-1.54	-1.47
2162	2022-06-17	95.67	0.70	-0.73	1,507,661	96.58	96.98	94.28	2.80	-0.94	0.94
2161	2022-06-16	96.37	4.32	-4.29	700,921	98.89	99.16	95.71	3.49	-2.55	0.22
2160	2022-06-15	100.69	0.58	-0.57	726,230	101.33	102.22	99.45	2.73	-0.63	-1.79
2159	2022-06-14	101.27	1.85	-1.79	819,897	103.06	103.89	99.77	4.00	-1.74	0.06
2158	2022-06-13	103.12	4.00	-3.73	845,087	104.89	104.94	102.41	2.41	-1.69	-0.06
2157	2022-06-10	107.12	1.41	-1.30	876,176	106.78	108.40	105.55	2.67	0.32	-2.08
2156	2022-06-09	108.53	1.93	-1.75	383,071	110.12	111.12	108.51	2.37	-1.44	-1.61
2155	2022-06-08	110.46	2.90	-2.56	624,319	112.61	112.62	110.23	2.12	-1.91	-0.31
2154	2022-06-07	113.36	1.28	1.14	628,756	111.13	113.48	110.22	2.93	2.01	-0.66
2153	2022-06-06	112.08	0.64	0.57	1,274,858	112.00	112.84	111.25	1.42	0.07	-0.85
2152	2022-06-03	111.44	2.67	-2.34	1,287,067	112.77	113.73	111.02	2.40	-1.18	0.50
2151	2022-06-02	114.11	2.27	2.03	574,722	112.62	114.37	112.01	2.10	1.32	-1.17
2150	2022-06-01	111.84	0.19	0.17	434,073	112.47	112.69	110.48	1.96	-0.56	0.70
2149	2022-05-31	111.65	1.89	-1.66	1,230,501	111.97	112.81	110.43	2.13	-0.29	0.73
2148	2022-05-27	113.54	2.76	2.49	453,246	111.89	113.94	111.62	2.07	1.47	-1.38
2147	2022-05-26	110.78	2.68	2.48	560,708	109.32	111.56	109.17	2.19	1.34	1.00
2146	2022-05-25	108.10	0.09	0.08	538,665	107.19	108.70	106.78	1.79	0.85	1.13
2145	2022-05-24	108.01	0.50	-0.46	622,802	108.09	108.65	105.06	3.32	-0.07	-0.76
2144	2022-05-23	108.51	0.57	-0.52	479,675	110.50	110.77	107.45	3.00	-1.80	-0.39
2143	2022-05-20	109.08	0.27	0.25	629,647	109.78	109.78	106.78	2.73	-0.64	1.30
2142	2022-05-19	108.81	0.35	-0.32	560,087	108.46	110.01	107.37	2.43	0.32	0.89
2141	2022-05-18	109.16	4.50	-3.96	511,237	112.10	112.10	108.79	2.95	-2.62	-0.64
2140	2022-05-17	113.66	1.91	1.71	639,838	113.15	113.66	111.25	2.13	0.45	-1.37
2139	2022-05-16	111.75	1.03	-0.91	458,599	112.07	112.75	109.70	2.72	-0.29	1.25
2138	2022-05-13	112.78	1.60	1.44	533,932	112.00	112.99	111.05	1.73	0.70	-0.63
2137	2022-05-12	111.18	2.58	2.38	800,992	108.01	111.21	107.51	3.43	2.93	0.74
2136	2022-05-11	108.60	2.11	-1.91	707,562	110.13	112.65	108.37	3.89	-1.39	-0.54
2135	2022-05-10	110.71	3.14	-2.76	763,840	114.93	115.63	110.50	4.46	-3.67	-0.52
2134	2022-05-09	113.85	1.28	1.14	916,513	111.48	115.59	110.70	4.39	2.13	0.95
2133	2022-05-06	112.57	1.19	-1.05	795,461	113.00	113.17	110.11	2.71	-0.38	-0.97
2132	2022-05-05	113.76	4.70	-3.97	630,894	117.27	117.51	112.87	3.96	-2.99	-0.67
2131	2022-05-04	118.46	3.06	2.65	1,096,149	115.82	118.57	112.69	5.08	2.28	-1.00
2130	2022-05-03	115.40	0.62	0.54	739,690	114.71	116.36	114.20	1.88	0.60	0.36
2129	2022-05-02	114.78	0.54	0.47	1,064,099	114.39	117.09	112.27	4.21	0.34	-0.06
2128	2022-04-29	114.24	4.96	-4.16	736,415	118.21	118.81	114.01	4.06	-3.36	0.13
2127	2022-04-28	119.20	3.18	2.74	1,193,378	116.89	120.40	115.24	4.41	1.98	-0.83
2126	2022-04-27	116.02	1.79	1.57	1,863,461	114.13	116.57	113.06	3.08	1.66	0.75
2125	2022-04-26	114.23	0.49	-0.43	1,168,995	114.32	116.92	112.31	4.03	-0.08	-0.09
2124	2022-04-25	114.72	0.21	0.18	1,058,260	114.04	114.74	111.38	2.95	0.60	-0.35
2123	2022-04-22	114.51	2.42	2.16	1,760,241	114.32	116.28	114.00	1.99	0.17	-0.41
2122	2022-04-21	112.09	0.50	-0.44	513,899	113.84	114.69	111.44	2.85	-1.54	1.99
2121	2022-04-20	112.59	3.30	3.02	626,954	110.40	113.13	110.40	2.47	1.98	1.11
2120	2022-04-19	109.29	2.69	2.52	398,082	107.10	109.41	107.10	2.16	2.04	1.02
2119	2022-04-18	106.60	0.83	-0.77	343,629	106.89	108.16	106.15	1.88	-0.27	0.47
2118	2022-04-15	107.43	0.00	0.00	739,780	108.83	109.85	107.22	2.42	-1.29	-0.50
2117	2022-04-14	107.43	0.76	-0.70	739,816	108.83	109.85	107.22	2.42	-1.29	1.30
2116	2022-04-13	108.19	2.39	2.26	826,724	105.80	108.57	105.80	2.62	2.26	0.59
2115	2022-04-12	105.80	0.72	-0.68	643,604	107.13	108.38	105.06	3.10	-1.24	0.00
2114	2022-04-11	106.52	0.18	-0.17	570,283	106.31	107.75	105.89	1.75	0.20	0.57
2113	2022-04-08	106.70	1.75	-1.61	673,031	108.32	108.38	106.01	2.19	-1.50	-0.37
2112	2022-04-07	108.45	1.48	1.38	1,004,800	106.11	109.01	106.11	2.73	2.21	-0.12
2111	2022-04-06	106.97	3.16	-2.87	1,026,638	108.47	108.75	106.47	2.10	-1.38	-0.80
2110	2022-04-05	110.13	1.17	-1.05	468,042	110.71	111.76	109.68	1.88	-0.52	-1.51
2109	2022-04-04	111.30	0.22	-0.20	382,562	111.28	111.72	109.72	1.80	0.02	-0.53
2108	2022-04-01	111.52	1.74	1.58	496,740	110.79	111.66	109.05	2.36	0.66	-0.22
2107	2022-03-31	109.78	3.57	-3.15	800,472	112.95	113.14	109.76	2.99	-2.81	0.92
2106	2022-03-30	113.35	1.70	-1.48	662,256	114.58	115.78	112.85	2.56	-1.07	-0.35
2105	2022-03-29	115.05	1.57	1.38	704,467	115.01	115.72	113.31	2.10	0.03	-0.41
2104	2022-03-28	113.48	1.18	1.05	432,776	112.00	113.70	111.51	1.96	1.32	1.35
2103	2022-03-25	112.30	0.29	-0.26	503,614	112.63	112.78	111.19	1.41	-0.29	-0.27
2102	2022-03-24	112.59	0.60	-0.53	607,612	113.62	113.45	111.78	1.47	-0.91	0.04
2101	2022-03-23	113.19	4.28	-3.64	501,920	116.90	116.46	112.97	2.99	-3.17	0.38
2100	2022-03-22	117.47	0.22	0.19	490,190	117.44	118.05	116.90	0.98	0.03	-0.49
2099	2022-03-21	117.25	0.89	-0.75	599,337	117.63	118.93	116.09	2.41	-0.32	0.16
2098	2022-03-18	118.14	0.35	0.30	808,837	117.83	118.38	116.15	1.89	0.26	-0.43
2097	2022-03-17	117.79	1.35	1.16	575,190	115.51	118.67	114.79	3.36	1.97	0.03
2096	2022-03-16	116.44	1.97	1.72	633,394	115.27	117.71	114.18	3.06	1.02	-0.80
2095	2022-03-15	114.47	2.52	2.25	571,268	112.35	114.93	111.94	2.66	1.89	0.70
2094	2022-03-14	111.95	0.64	0.57	572,676	112.15	113.63	110.01	3.23	-0.18	0.36
2093	2022-03-11	111.31	1.59	-1.41	432,817	113.77	113.99	111.28	2.38	-2.16	0.75
2092	2022-03-10	112.90	1.64	-1.43	511,703	113.08	114.29	111.81	2.19	-0.16	0.77
2091	2022-03-09	114.54	3.11	2.79	637,909	113.37	116.17	113.37	2.47	1.03	-1.27
2090	2022-03-08	111.43	3.30	-2.88	1,063,365	115.25	116.73	111.33	4.69	-3.31	1.74
2089	2022-03-07	114.73	2.56	-2.18	853,663	117.47	118.59	114.72	3.29	-2.33	0.45
2088	2022-03-04	117.29	0.42	-0.36	1,026,764	116.49	117.96	116.15	1.55	0.69	0.15
2087	2022-03-03	117.71	0.34	0.29	1,074,763	118.53	119.26	117.54	1.45	-0.69	-1.04
2086	2022-03-02	117.37	2.74	2.39	733,129	115.86	118.40	115.23	2.74	1.30	0.99
2085	2022-03-01	114.63	0.11	0.10	923,797	113.98	115.83	112.18	3.20	0.57	1.07
2084	2022-02-28	114.52	0.58	-0.50	514,322	114.35	115.09	112.91	1.91	0.15	-0.47
2083	2022-02-25	115.10	3.40	3.04	742,084	111.78	115.35	111.32	3.61	2.97	-0.65
2082	2022-02-24	111.70	2.14	1.95	1,082,151	107.41	111.93	106.83	4.75	3.99	0.07
2081	2022-02-23	109.56	3.95	-3.48	997,130	113.91	114.42	109.00	4.76	-3.82	-1.96
2080	2022-02-22	113.51	0.62	-0.54	580,268	113.74	115.22	112.51	2.38	-0.20	0.35
2079	2022-02-18	114.13	0.46	-0.40	539,739	114.42	115.69	113.34	2.05	-0.25	-0.34
2078	2022-02-17	114.59	0.65	-0.56	946,574	114.37	116.84	113.83	2.63	0.19	-0.15
2077	2022-02-16	115.24	1.85	-1.58	1,975,873	116.03	117.36	113.34	3.46	-0.68	-0.75
2076	2022-02-15	117.09	1.24	-1.05	1,435,886	113.60	120.13	113.60	5.75	3.07	-0.91
2075	2022-02-14	118.33	0.54	-0.45	713,858	119.19	120.00	116.67	2.79	-0.72	-4.00
2074	2022-02-11	118.87	1.82	-1.51	560,336	120.87	122.19	117.98	3.48	-1.65	0.27
2073	2022-02-10	120.69	4.49	-3.59	838,027	122.66	123.68	120.03	2.98	-1.61	0.15
2072	2022-02-09	125.18	3.46	2.84	970,374	123.65	125.36	122.51	2.30	1.24	-2.01
2071	2022-02-08	121.72	1.26	1.05	440,175	120.72	122.55	119.99	2.12	0.83	1.59
2070	2022-02-07	120.46	1.21	1.01	1,114,556	120.24	122.28	119.43	2.37	0.18	0.22
2069	2022-02-04	119.25	3.14	2.70	1,293,893	116.14	119.97	115.67	3.70	2.68	0.83
2068	2022-02-03	116.11	4.07	-3.39	1,102,752	119.31	120.16	115.89	3.58	-2.68	0.03
2067	2022-02-02	120.18	0.18	0.15	691,305	120.31	122.00	119.08	2.43	-0.11	-0.72
2066	2022-02-01	120.00	2.73	-2.22	617,182	122.63	123.57	118.97	3.75	-2.14	0.26
2065	2022-01-31	122.73	1.52	1.25	630,135	120.36	122.86	119.77	2.57	1.97	-0.08
2064	2022-01-28	121.21	0.70	0.58	765,107	119.78	121.26	117.68	2.99	1.19	-0.70
2063	2022-01-27	120.51	0.12	0.10	699,789	121.70	123.37	119.34	3.31	-0.98	-0.61
2062	2022-01-26	120.39	0.29	-0.24	897,800	121.49	124.28	119.67	3.79	-0.91	1.09
2061	2022-01-25	120.68	2.87	-2.32	677,813	121.19	121.93	118.75	2.62	-0.42	0.67
2060	2022-01-24	123.55	2.27	1.87	985,099	119.23	124.04	118.31	4.81	3.62	-1.91
2059	2022-01-21	121.28	0.53	0.44	629,507	120.90	122.61	119.65	2.45	0.31	-1.69
2058	2022-01-20	120.75	2.18	-1.77	480,179	123.26	124.66	120.58	3.31	-2.04	0.12
2057	2022-01-19	122.93	0.96	-0.77	577,673	124.35	125.21	122.74	1.99	-1.14	0.27
2056	2022-01-18	123.89	0.57	-0.46	621,213	123.25	124.52	122.12	1.95	0.52	0.37
2055	2022-01-14	124.46	1.66	-1.32	550,844	124.56	125.61	121.78	3.07	-0.08	-0.97
2054	2022-01-13	126.12	1.46	-1.14	449,714	128.13	129.16	125.86	2.58	-1.57	-1.24
2053	2022-01-12	127.58	0.03	-0.02	531,027	128.41	129.37	127.12	1.75	-0.65	0.43
2052	2022-01-11	127.61	2.52	2.01	467,057	125.62	127.81	124.39	2.72	1.58	0.63
2051	2022-01-10	125.09	1.54	-1.22	886,557	125.58	126.05	122.32	2.97	-0.39	0.42
2050	2022-01-07	126.63	1.44	-1.12	551,402	127.73	128.81	126.43	1.86	-0.86	-0.83
2049	2022-01-06	128.07	1.24	-0.96	476,767	129.34	129.73	127.84	1.46	-0.98	-0.27
2048	2022-01-05	129.31	3.09	-2.33	619,601	132.74	133.52	129.23	3.23	-2.58	0.02
2047	2022-01-04	132.40	3.04	2.35	457,052	130.36	132.81	130.32	1.91	1.56	0.26
2046	2022-01-03	129.36	3.08	-2.33	594,307	132.18	132.30	127.78	3.42	-2.13	0.77
2045	2021-12-31	132.44	0.88	0.67	280,391	131.03	133.04	131.03	1.53	1.08	-0.20
2044	2021-12-30	131.56	0.81	-0.61	360,182	132.90	133.05	131.37	1.26	-1.01	-0.40
2043	2021-12-29	132.37	1.31	1.00	319,759	131.04	132.58	131.04	1.18	1.01	0.40
2042	2021-12-28	131.06	1.48	1.14	284,265	129.45	131.25	129.45	1.39	1.24	-0.02
2041	2021-12-27	129.58	2.30	1.81	532,570	127.98	129.65	127.34	1.80	1.25	-0.10
2040	2021-12-23	127.28	1.03	0.82	364,077	126.63	127.98	126.63	1.07	0.51	0.55
2039	2021-12-22	126.25	0.11	-0.09	327,185	126.24	127.48	125.99	1.18	0.01	0.30
2038	2021-12-21	126.36	2.11	1.70	428,313	125.38	126.87	124.82	1.64	0.78	-0.09
2037	2021-12-20	124.25	3.64	-2.85	568,705	126.07	126.71	123.02	2.93	-1.44	0.91
2036	2021-12-17	127.89	3.73	-2.83	1,062,607	132.03	132.03	127.71	3.27	-3.14	-1.42
2035	2021-12-16	131.62	1.26	0.97	578,657	131.14	132.38	130.25	1.62	0.37	0.31
2034	2021-12-15	130.36	0.73	0.56	665,526	129.87	130.53	128.05	1.91	0.38	0.60
2033	2021-12-14	129.63	0.83	-0.64	440,352	129.81	131.31	128.77	1.96	-0.14	0.19
2032	2021-12-13	130.46	0.60	-0.46	411,653	131.40	131.40	129.52	1.43	-0.72	-0.50
2031	2021-12-10	131.06	0.17	0.13	392,834	131.28	132.06	130.13	1.47	-0.17	0.26
2030	2021-12-09	130.89	1.59	-1.20	396,973	132.04	132.33	130.84	1.13	-0.87	0.30
2029	2021-12-08	132.48	0.74	0.56	765,859	127.54	132.62	127.54	3.98	3.87	-0.33
2028	2021-12-07	131.74	0.14	0.11	515,231	132.31	133.74	130.92	2.13	-0.43	-3.19
2027	2021-12-06	131.60	2.38	1.84	846,702	130.64	133.13	129.13	3.06	0.73	0.54
2026	2021-12-03	129.22	0.79	0.62	666,554	128.98	129.98	127.60	1.85	0.19	1.10
2025	2021-12-02	128.43	5.64	4.59	900,510	123.52	128.75	123.52	4.23	3.98	0.43
2024	2021-12-01	122.79	0.85	-0.69	746,523	125.50	128.43	122.77	4.51	-2.16	0.59
2023	2021-11-30	123.64	5.04	-3.92	1,414,995	127.73	128.28	123.24	3.95	-3.20	1.50
2022	2021-11-29	128.68	0.69	-0.53	541,421	131.17	131.82	128.62	2.44	-1.90	-0.74
2021	2021-11-26	129.37	2.65	-2.01	351,516	129.86	131.61	128.19	2.63	-0.38	1.39
2020	2021-11-24	132.02	0.02	-0.02	308,106	131.26	132.72	130.31	1.84	0.58	-1.64
2019	2021-11-23	132.04	0.54	-0.41	463,143	132.24	132.93	130.54	1.81	-0.15	-0.59
2018	2021-11-22	132.58	1.22	-0.91	384,537	133.99	134.34	132.50	1.37	-1.05	-0.26
2017	2021-11-19	133.80	1.13	-0.84	453,133	135.21	136.67	133.74	2.17	-1.04	0.14
2016	2021-11-18	134.93	1.54	-1.13	438,427	136.95	136.98	134.54	1.78	-1.47	0.21
2015	2021-11-17	136.47	0.81	0.60	502,599	135.26	136.75	134.67	1.54	0.89	0.35
2014	2021-11-16	135.66	1.62	1.21	433,509	133.87	136.55	133.79	2.06	1.34	-0.29
2013	2021-11-15	134.04	1.14	-0.84	379,321	135.58	135.69	133.62	1.53	-1.14	-0.13
2012	2021-11-12	135.18	2.77	2.09	544,277	133.25	135.69	133.03	2.00	1.45	0.30
2011	2021-11-11	132.41	0.22	-0.17	333,522	132.63	133.50	131.65	1.39	-0.17	0.63
2010	2021-11-10	132.63	0.34	-0.26	472,802	132.19	134.01	132.19	1.38	0.33	0.00
2009	2021-11-09	132.97	0.95	0.72	414,195	131.61	133.17	131.27	1.44	1.03	-0.59
2008	2021-11-08	132.02	0.61	0.46	825,956	132.43	133.47	131.19	1.72	-0.31	-0.31
2007	2021-11-05	131.41	0.33	0.25	519,143	131.97	132.66	131.13	1.16	-0.42	0.78
2006	2021-11-04	131.08	1.69	1.31	455,810	130.32	131.94	129.32	2.01	0.58	0.68
2005	2021-11-03	129.39	1.81	-1.38	1,190,844	130.51	132.34	128.99	2.57	-0.86	0.72
2004	2021-11-02	131.20	1.33	1.02	732,533	130.36	131.82	130.14	1.29	0.64	-0.53
2003	2021-11-01	129.87	1.57	1.22	683,269	128.83	130.88	128.49	1.86	0.81	0.38
2002	2021-10-29	128.30	0.35	0.27	1,247,755	127.46	129.15	127.33	1.43	0.66	0.41
2001	2021-10-28	127.95	0.56	0.44	810,340	128.11	129.05	127.36	1.32	-0.12	-0.38
2000	2021-10-27	127.39	2.10	-1.62	784,209	129.61	131.13	127.10	3.11	-1.71	0.57
1999	2021-10-26	129.49	1.62	-1.24	754,972	131.20	131.94	129.47	1.88	-1.30	0.09
1998	2021-10-25	131.11	2.41	-1.80	801,540	133.54	133.54	130.72	2.11	-1.82	0.07
1997	2021-10-22	133.52	2.00	1.52	870,809	132.11	135.00	132.11	2.19	1.07	0.01
1996	2021-10-21	131.52	5.33	-3.89	1,143,166	130.34	134.24	129.20	3.87	0.91	0.45
1995	2021-10-20	136.85	2.13	1.58	628,803	135.25	137.58	135.07	1.86	1.18	-4.76
1994	2021-10-19	134.72	0.11	-0.08	707,483	135.85	135.85	133.69	1.59	-0.83	0.39
1993	2021-10-18	134.83	0.73	0.54	354,879	132.86	135.14	132.64	1.88	1.48	0.76
1992	2021-10-15	134.10	1.74	1.31	511,610	133.55	134.49	133.05	1.08	0.41	-0.92
1991	2021-10-14	132.36	3.44	2.67	475,172	130.09	132.59	128.72	2.97	1.74	0.90
1990	2021-10-13	128.92	0.56	0.44	591,802	128.70	130.05	127.86	1.70	0.17	0.91
1989	2021-10-12	128.36	0.74	-0.57	524,889	129.40	130.61	127.99	2.02	-0.80	0.26
1988	2021-10-11	129.10	2.35	-1.79	505,986	130.97	131.98	129.07	2.22	-1.43	0.23
1987	2021-10-08	131.45	0.09	-0.07	657,783	131.34	132.11	130.35	1.34	0.08	-0.37
1986	2021-10-07	131.54	2.22	1.72	693,105	130.49	132.81	129.80	2.31	0.80	-0.15
1985	2021-10-06	129.32	0.37	-0.29	730,025	127.73	129.55	127.20	1.84	1.24	0.90
1984	2021-10-05	129.69	0.57	-0.44	944,322	130.10	132.20	129.43	2.13	-0.32	-1.51
1983	2021-10-04	130.26	2.21	-1.67	1,067,887	131.59	133.04	129.19	2.93	-1.01	-0.12
1982	2021-10-01	132.47	0.29	0.22	1,031,515	132.36	133.39	129.32	3.07	0.08	-0.66
1981	2021-09-30	132.18	3.04	-2.25	890,953	136.08	136.61	132.07	3.34	-2.87	0.14
1980	2021-09-29	135.22	0.63	0.47	479,564	135.01	136.14	134.66	1.10	0.16	0.64
1979	2021-09-28	134.59	2.30	-1.68	499,160	136.01	137.57	133.90	2.70	-1.04	0.31
1978	2021-09-27	136.89	0.45	-0.33	539,315	137.00	138.17	136.67	1.09	-0.08	-0.64
1977	2021-09-24	137.34	1.28	-0.92	335,908	138.31	139.50	137.14	1.71	-0.70	-0.25
1976	2021-09-23	138.62	2.25	1.65	516,608	137.07	139.55	137.07	1.81	1.13	-0.22
1975	2021-09-22	136.37	1.06	0.78	438,338	136.36	137.45	135.75	1.25	0.01	0.51
1974	2021-09-21	135.31	1.95	-1.42	549,499	137.93	137.93	134.73	2.32	-1.90	0.78
1973	2021-09-20	137.26	2.12	-1.52	513,605	136.08	137.87	135.56	1.70	0.87	0.49
1972	2021-09-17	139.38	1.82	-1.29	399,464	141.21	141.83	139.38	1.74	-1.30	-2.37
1971	2021-09-16	141.20	0.01	-0.01	598,464	141.60	142.30	140.86	1.02	-0.28	0.01
1970	2021-09-15	141.21	1.65	1.18	977,485	138.63	142.47	138.53	2.84	1.86	0.28
1969	2021-09-14	139.56	2.71	-1.90	1,105,719	142.51	142.52	139.02	2.46	-2.07	-0.67
1968	2021-09-13	142.27	2.29	-1.58	860,309	145.71	145.71	141.66	2.78	-2.36	0.17
1967	2021-09-10	144.56	1.28	0.89	929,484	147.49	147.92	144.40	2.39	-1.99	0.80
1966	2021-09-09	143.28	1.57	-1.08	1,026,110	145.04	145.48	142.89	1.79	-1.21	2.94
1965	2021-09-08	144.85	1.70	1.19	850,082	142.68	145.03	141.27	2.64	1.52	0.13
1964	2021-09-07	143.15	4.98	-3.36	1,509,200	147.78	148.03	142.65	3.64	-3.13	-0.33
1963	2021-09-03	148.13	0.42	0.28	1,148,131	147.28	148.70	146.80	1.29	0.58	-0.24
1962	2021-09-02	147.71	3.16	2.19	575,185	145.13	147.85	144.90	2.03	1.78	-0.29
1961	2021-09-01	144.55	0.56	0.39	530,327	144.85	145.25	143.82	0.99	-0.21	0.40
1960	2021-08-31	143.99	0.91	0.64	935,544	143.00	144.74	142.90	1.29	0.69	0.60
1959	2021-08-30	143.08	1.59	1.12	660,881	141.94	143.85	141.17	1.89	0.80	-0.06
1958	2021-08-27	141.49	1.45	1.04	357,338	140.92	142.16	140.92	0.88	0.40	0.32
1957	2021-08-26	140.04	1.10	-0.78	589,184	141.16	141.20	139.48	1.22	-0.79	0.63
1956	2021-08-25	141.14	0.74	0.53	397,529	140.82	141.84	140.01	1.30	0.23	0.01
1955	2021-08-24	140.40	1.31	0.94	389,118	139.55	140.50	139.07	1.02	0.61	0.30
1954	2021-08-23	139.09	0.51	0.37	1,084,460	139.34	139.73	138.66	0.77	-0.18	0.33
1953	2021-08-20	138.58	1.64	-1.17	657,978	140.31	140.55	138.48	1.48	-1.23	0.55
1952	2021-08-19	140.22	0.26	0.19	433,985	138.51	140.75	138.35	1.73	1.23	0.06
1951	2021-08-18	139.96	0.13	-0.09	828,961	139.68	142.26	139.68	1.85	0.20	-1.04
1950	2021-08-17	140.09	0.12	0.09	906,531	139.38	140.15	138.20	1.40	0.51	-0.29
1949	2021-08-16	139.97	1.96	1.42	409,605	138.09	140.26	136.86	2.46	1.36	-0.42
1948	2021-08-13	138.01	0.91	0.66	371,212	136.89	138.24	136.82	1.04	0.82	0.06
1947	2021-08-12	137.10	0.07	-0.05	346,265	137.34	138.01	136.87	0.83	-0.17	-0.15
1946	2021-08-11	137.17	0.69	0.51	359,506	136.65	137.81	136.21	1.17	0.38	0.12
1945	2021-08-10	136.48	0.12	0.09	450,355	136.21	138.02	136.15	1.37	0.20	0.12
1944	2021-08-09	136.36	1.18	-0.86	381,507	136.93	137.42	135.28	1.56	-0.42	-0.11
1943	2021-08-06	137.54	0.24	0.17	480,237	138.24	139.06	137.14	1.39	-0.51	-0.44
1942	2021-08-05	137.30	1.83	1.35	617,988	136.31	137.36	135.06	1.69	0.73	0.68
1941	2021-08-04	135.47	2.34	-1.70	562,767	136.73	137.78	135.44	1.71	-0.92	0.62
1940	2021-08-03	137.81	1.94	1.43	428,295	136.48	137.93	135.28	1.94	0.97	-0.78
1939	2021-08-02	135.87	0.73	-0.53	743,457	137.05	138.57	135.70	2.09	-0.86	0.45
1938	2021-07-30	136.60	1.10	0.81	540,582	135.29	137.07	135.29	1.32	0.97	0.33
1937	2021-07-29	135.50	0.09	-0.07	580,234	136.63	137.83	135.31	1.84	-0.83	-0.15
1936	2021-07-28	135.59	1.11	-0.81	707,771	136.81	137.51	135.49	1.48	-0.89	0.77
1935	2021-07-27	136.70	1.35	-0.98	675,396	136.93	138.62	135.24	2.47	-0.17	0.08
1934	2021-07-26	138.05	1.13	-0.81	1,455,720	139.02	140.13	137.95	1.57	-0.70	-0.81
1933	2021-07-23	139.18	3.21	2.36	713,219	137.87	139.61	137.09	1.83	0.95	-0.11
1932	2021-07-22	135.97	4.50	-3.20	1,263,720	139.39	139.99	134.73	3.77	-2.45	1.40
1931	2021-07-21	140.47	0.88	-0.62	1,209,411	140.50	141.34	137.95	2.41	-0.02	-0.77
1930	2021-07-20	141.35	5.44	4.00	1,048,161	136.66	142.25	136.47	4.23	3.43	-0.60
1929	2021-07-19	135.91	2.59	-1.87	993,495	136.00	136.93	134.71	1.63	-0.07	0.55
1928	2021-07-16	138.50	1.18	0.86	1,075,044	138.19	138.91	137.91	0.72	0.22	-1.81
1927	2021-07-15	137.32	1.45	1.07	1,087,337	135.10	137.52	135.03	1.84	1.64	0.63
1926	2021-07-14	135.87	1.83	1.37	761,055	134.54	136.56	134.36	1.64	0.99	-0.57
1925	2021-07-13	134.04	4.08	-2.95	785,762	137.62	137.80	134.02	2.75	-2.60	0.37
1924	2021-07-12	138.12	0.15	-0.11	503,239	137.96	138.61	137.28	0.96	0.12	-0.36
1923	2021-07-09	138.27	0.75	0.55	851,226	139.49	140.06	138.09	1.41	-0.87	-0.22
1922	2021-07-08	137.52	2.50	-1.79	387,263	138.22	138.76	136.80	1.42	-0.51	1.43
1921	2021-07-07	140.02	1.46	1.05	521,048	137.78	140.12	137.78	1.70	1.63	-1.29
1920	2021-07-06	138.56	1.48	-1.06	382,070	139.44	139.88	136.68	2.29	-0.63	-0.56
1919	2021-07-02	140.04	0.17	-0.12	365,770	140.14	140.54	139.34	0.86	-0.07	-0.43
1918	2021-07-01	140.21	0.91	0.65	379,658	140.18	140.92	139.78	0.81	0.02	-0.05
1917	2021-06-30	139.30	0.11	0.08	510,702	138.63	139.58	138.63	0.69	0.48	0.63
1916	2021-06-29	139.19	0.14	-0.10	395,272	140.07	140.58	139.09	1.06	-0.63	-0.40
1915	2021-06-28	139.33	0.48	0.35	404,488	139.31	139.77	138.09	1.21	0.01	0.53
1914	2021-06-25	138.85	0.13	0.09	785,475	139.25	140.19	138.20	1.43	-0.29	0.33
1913	2021-06-24	138.72	0.57	0.41	600,019	139.26	139.26	137.23	1.46	-0.39	0.38
1912	2021-06-23	138.15	0.54	-0.39	910,400	139.04	139.25	137.70	1.11	-0.64	0.80
1911	2021-06-22	138.69	0.92	0.67	584,261	138.16	139.06	137.03	1.47	0.38	0.25
1910	2021-06-21	137.77	3.12	2.32	1,024,803	136.04	138.07	135.97	1.54	1.27	0.28
1909	2021-06-18	134.65	1.91	-1.40	777,182	134.68	135.67	133.80	1.39	-0.02	1.03
1908	2021-06-17	136.56	2.57	-1.85	652,806	138.73	139.21	134.86	3.14	-1.56	-1.38
1907	2021-06-16	139.13	0.63	0.45	878,300	138.73	139.36	137.90	1.05	0.29	-0.29
1906	2021-06-15	138.50	0.19	0.14	634,097	138.06	138.76	136.96	1.30	0.32	0.17
1905	2021-06-14	138.31	0.39	-0.28	611,091	138.72	138.72	137.06	1.20	-0.30	-0.18
1904	2021-06-11	138.70	0.04	0.03	607,226	139.21	139.62	137.90	1.24	-0.37	0.01
1903	2021-06-10	138.66	0.57	0.41	798,484	138.83	139.63	137.44	1.58	-0.12	0.40
1902	2021-06-09	138.09	0.91	-0.65	572,733	138.87	139.35	138.06	0.93	-0.56	0.54
1901	2021-06-08	139.00	1.00	0.72	567,976	138.17	139.65	137.29	1.71	0.60	-0.09
1900	2021-06-07	138.00	0.83	-0.60	390,181	139.19	139.19	137.69	1.08	-0.85	0.12
1899	2021-06-04	138.83	0.89	0.65	407,193	138.94	139.41	138.17	0.89	-0.08	0.26
1898	2021-06-03	137.94	0.40	-0.29	718,818	137.46	138.47	137.01	1.06	0.35	0.72
1897	2021-06-02	138.34	1.02	-0.73	694,817	139.52	139.52	137.82	1.22	-0.85	-0.64
1896	2021-06-01	139.36	1.12	-0.80	621,433	141.66	142.85	139.19	2.58	-1.62	0.11
1895	2021-05-28	140.48	0.30	0.21	453,496	140.15	141.23	140.12	0.79	0.24	0.84
1894	2021-05-27	140.18	1.11	0.80	815,838	139.92	140.52	139.01	1.08	0.19	-0.02
1893	2021-05-26	139.07	0.17	-0.12	410,498	138.97	139.93	138.71	0.88	0.07	0.61
1892	2021-05-25	139.24	0.51	0.37	625,629	138.80	140.13	138.25	1.35	0.32	-0.19
1891	2021-05-24	138.73	1.22	0.89	638,029	138.00	138.90	137.33	1.14	0.53	0.05
1890	2021-05-21	137.51	0.12	-0.09	474,733	138.24	139.49	136.96	1.83	-0.53	0.36
1889	2021-05-20	137.63	0.03	-0.02	430,955	138.24	138.68	137.19	1.08	-0.44	0.44
1888	2021-05-19	137.66	0.47	0.34	551,715	135.53	137.99	135.42	1.90	1.57	0.42
1887	2021-05-18	137.19	1.74	-1.25	502,734	138.98	139.40	137.03	1.71	-1.29	-1.21
1886	2021-05-17	138.93	1.32	-0.94	364,310	139.53	139.92	138.69	0.88	-0.43	0.04
1885	2021-05-14	140.25	1.04	0.75	429,707	139.59	141.26	139.51	1.25	0.47	-0.51
1884	2021-05-13	139.21	3.82	2.82	519,899	135.80	139.93	135.59	3.20	2.51	0.27
1883	2021-05-12	135.39	4.35	-3.11	686,968	139.55	139.66	134.97	3.36	-2.98	0.30
1882	2021-05-11	139.74	2.81	-1.97	520,711	141.65	142.27	139.07	2.26	-1.35	-0.14
1881	2021-05-10	142.55	1.30	0.92	880,610	141.96	144.76	141.96	1.97	0.42	-0.63
1880	2021-05-07	141.25	1.09	0.78	658,364	140.11	142.20	139.90	1.64	0.81	0.50
1879	2021-05-06	140.16	3.92	2.88	787,726	136.65	140.30	136.31	2.92	2.57	-0.04
1878	2021-05-05	136.24	1.17	-0.85	639,194	137.02	137.02	135.43	1.16	-0.57	0.30
1877	2021-05-04	137.41	1.34	0.98	924,478	135.64	137.77	135.62	1.59	1.30	-0.28
1876	2021-05-03	136.07	1.69	1.26	877,998	135.81	137.13	135.18	1.44	0.19	-0.32
1875	2021-04-30	134.38	2.84	-2.07	737,424	136.28	136.50	133.93	1.89	-1.39	1.06
1874	2021-04-29	137.22	0.72	0.53	704,841	137.27	138.08	136.75	0.97	-0.04	-0.69
1873	2021-04-28	136.50	1.15	-0.84	511,635	137.83	137.83	135.98	1.34	-0.96	0.56
1872	2021-04-27	137.65	1.40	1.03	658,131	136.29	138.63	135.00	2.66	1.00	0.13
1871	2021-04-26	136.25	2.10	-1.52	871,292	139.26	140.21	135.65	3.27	-2.16	0.03
1870	2021-04-23	138.35	2.86	2.11	845,267	134.78	138.82	134.30	3.35	2.65	0.66
1869	2021-04-22	135.49	2.40	1.80	1,113,492	134.66	139.73	134.66	3.77	0.62	-0.52
1868	2021-04-21	133.09	0.64	0.48	511,735	132.69	134.83	132.57	1.70	0.30	1.18
1867	2021-04-20	132.45	0.11	0.08	599,158	132.70	133.30	131.57	1.30	-0.19	0.18
1866	2021-04-19	132.34	0.67	-0.50	436,637	133.22	133.37	131.90	1.10	-0.66	0.27
1865	2021-04-16	133.01	2.48	1.90	636,100	132.00	133.13	131.55	1.20	0.77	0.16
1864	2021-04-15	130.53	0.29	0.22	444,145	130.10	130.86	129.68	0.91	0.33	1.13
1863	2021-04-14	130.24	0.90	0.70	260,898	129.37	131.15	129.35	1.39	0.67	-0.11
1862	2021-04-13	129.34	2.27	-1.72	490,710	130.67	130.82	128.94	1.44	-1.02	0.02
1861	2021-04-12	131.61	0.08	-0.06	478,034	132.16	132.43	130.89	1.17	-0.42	-0.71
1860	2021-04-09	131.69	0.84	0.64	456,308	131.77	132.78	130.68	1.59	-0.06	0.36
1859	2021-04-08	130.85	0.51	-0.39	522,238	131.23	131.53	129.54	1.52	-0.29	0.70
1858	2021-04-07	131.36	0.14	-0.11	534,738,000	130.75	131.93	129.69	1.71	0.47	-0.10
1857	2021-04-06	131.50	1.47	1.13	1,329,885	133.63	134.42	131.02	2.54	-1.59	-0.57
1856	2021-04-05	130.03	2.28	1.78	1,074,916,224	128.95	130.06	128.45	1.25	0.84	2.77
1855	2021-04-01	127.75	2.13	1.70	1,074,287,072	125.85	128.00	124.62	2.69	1.51	0.94
1854	2021-03-31	125.62	0.33	0.26	1,051,260,416	124.75	126.65	124.09	2.05	0.70	0.18
1853	2021-03-30	125.29	0.99	-0.78	3,212,669,056	125.83	126.30	124.44	1.48	-0.43	-0.43
1852	2021-03-29	126.28	0.47	-0.37	690,120	126.74	128.39	125.70	2.12	-0.36	-0.36
1851	2021-03-26	126.75	3.27	2.65	416,558	124.56	126.90	123.75	2.53	1.76	-0.01
1850	2021-03-25	123.48	1.83	1.50	527,413	122.04	123.68	120.52	2.59	1.18	0.87
1849	2021-03-24	121.65	2.36	1.98	1,272,671	120.43	123.23	119.88	2.78	1.01	0.32
1848	2021-03-23	119.29	1.16	-0.96	83,065	119.38	121.00	118.89	1.77	-0.08	0.96
1847	2021-03-22	120.45	0.53	0.44	709,387	119.38	120.94	118.23	2.27	0.90	-0.89
1846	2021-03-19	119.92	2.06	-1.69	957,718	121.74	121.74	119.72	1.66	-1.49	-0.45
1845	2021-03-18	121.98	0.58	-0.47	666,163	121.90	123.41	121.56	1.52	0.07	-0.20
1844	2021-03-17	122.56	1.23	1.01	1,109,502	121.19	123.54	121.04	2.06	1.13	-0.54
1843	2021-03-16	121.33	3.20	2.71	859,824	118.90	122.74	118.52	3.55	2.04	-0.12
1842	2021-03-15	118.13	0.84	0.72	1,374,101	116.52	118.16	116.42	1.49	1.38	0.65
1841	2021-03-12	117.29	2.29	1.99	430,062	116.29	117.30	115.60	1.46	0.86	-0.66
1840	2021-03-11	115.00	0.95	-0.82	521,102	116.33	116.56	114.67	1.62	-1.14	1.12
1839	2021-03-10	115.95	1.51	1.32	628,934	114.37	116.47	113.93	2.22	1.38	0.33
1838	2021-03-09	114.44	2.05	-1.76	707,297	116.27	117.14	114.19	2.54	-1.57	-0.06
1837	2021-03-08	116.49	3.18	2.81	1,026,833	114.29	119.53	113.49	5.28	1.92	-0.19
1836	2021-03-05	113.31	2.91	2.64	1,069,569	111.62	113.87	110.68	2.86	1.51	0.86
1835	2021-03-04	110.40	1.75	-1.56	1,090,688	111.57	111.62	107.75	3.47	-1.05	1.11
1834	2021-03-03	112.15	0.64	-0.57	877,730	112.14	113.57	111.47	1.87	0.01	-0.52

ALLE Investment Calculator

This calculator shows the potential of ALLE stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALLE

Date start:

2013-11-18 open

Date end:

2023-02-23 close

Duration:

9 years 99 days

Trading days:

2,332

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2013-11-18 open

1,000.00

Shares bought: 20.10

Stock price: 49.75

SELL

Value on 2023-02-23 close

2,388.34

Dividends (28)

4.24%

+101.31

Stock growth

95.76%

+1,287.04

NET: +1,388.34

Total ROI: +138.83% (2.39x)

Annualised: +9.85% (1.10x)

Dividends ROI: +10.13% (1.10x)

Dividend Yield: +1.05% (1.01x)

Stock price: 113.78

Duration: 9 years 99 days

Trading days: 2,332

SELL

Value on 2023-02-23 close

2,287.04

NET: +1,287.04

ROI: +128.70% (2.29x)

Annualised: +9.33% (1.09x)

Stock price: 113.78

Duration: 9 years 99 days

Trading days: 2,332

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALLE Monthly statistics

This section shows monthly performance of ALLE stock.
There are 112 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	123.46 2023-02-02	112.06 2023-02-22	116.53 2023-02-01	113.78 2023-02-23	-2.36	5.95	-3.84
2023 January	20	117.57 2023-01-31	106.53 2023-01-03	107.75 2023-01-03	117.55 2023-01-31	9.10	9.11	-1.13
2022 December	21	115.93 2022-12-01	103.18 2022-12-16	115.12 2022-12-01	105.26 2022-12-30	-8.56	0.70	-10.37
2022 November	21	116.98 2022-11-11	100.24 2022-11-03	107.24 2022-11-01	113.65 2022-11-30	5.98	9.08	-6.53
2022 October	21	106.73 2022-10-28	87.57 2022-10-13	90.27 2022-10-03	104.77 2022-10-31	16.06	18.23	-2.99
2022 September	21	102.17 2022-09-12	88.29 2022-09-30	94.90 2022-09-01	89.68 2022-09-30	-5.50	7.66	-6.97
2022 August	23	109.30 2022-08-16	94.85 2022-08-31	104.68 2022-08-01	95.10 2022-08-31	-9.15	4.41	-9.39
2022 July	20	106.43 2022-07-29	93.40 2022-07-13	98.08 2022-07-01	105.70 2022-07-29	7.77	8.51	-4.77
2022 June	21	114.37 2022-06-02	93.07 2022-06-22	112.47 2022-06-01	97.90 2022-06-30	-12.95	1.69	-17.25
2022 May	21	118.57 2022-05-04	105.06 2022-05-24	114.39 2022-05-02	111.65 2022-05-31	-2.40	3.65	-8.16
2022 April	21	120.40 2022-04-28	105.06 2022-04-12	110.79 2022-04-01	114.24 2022-04-29	3.11	8.67	-5.17
2022 March	23	119.26 2022-03-03	109.76 2022-03-31	113.98 2022-03-01	109.78 2022-03-31	-3.68	4.63	-3.70
2022 February	19	125.36 2022-02-09	106.83 2022-02-24	122.63 2022-02-01	114.52 2022-02-28	-6.61	2.23	-12.88
2022 January	20	133.52 2022-01-05	117.68 2022-01-28	132.18 2022-01-03	122.73 2022-01-31	-7.15	1.01	-10.97
2021 December	22	133.74 2021-12-07	122.77 2021-12-01	125.50 2021-12-01	132.44 2021-12-31	5.53	6.57	-2.18
2021 November	21	136.98 2021-11-18	123.24 2021-11-30	128.83 2021-11-01	123.64 2021-11-30	-4.03	6.33	-4.34
2021 October	21	137.58 2021-10-20	127.10 2021-10-27	132.36 2021-10-01	128.30 2021-10-29	-3.07	3.94	-3.97
2021 September	21	148.70 2021-09-03	132.07 2021-09-30	144.85 2021-09-01	132.18 2021-09-30	-8.75	2.66	-8.82
2021 August	22	144.74 2021-08-31	135.06 2021-08-05	137.05 2021-08-02	143.99 2021-08-31	5.06	5.61	-1.45
2021 July	21	142.25 2021-07-20	134.02 2021-07-13	140.18 2021-07-01	136.60 2021-07-30	-2.55	1.48	-4.39
2021 June	22	142.85 2021-06-01	133.80 2021-06-18	141.66 2021-06-01	139.30 2021-06-30	-1.67	0.84	-5.55
2021 May	20	144.76 2021-05-10	134.97 2021-05-12	135.81 2021-05-03	140.48 2021-05-28	3.44	6.59	-0.62
2021 April	21	140.21 2021-04-26	124.62 2021-04-01	125.85 2021-04-01	134.38 2021-04-30	6.78	11.41	-0.98
2021 March	23	128.39 2021-03-29	107.75 2021-03-04	109.75 2021-03-01	125.62 2021-03-31	14.46	16.98	-1.82
2021 February	19	120.57 2021-02-12	106.52 2021-02-22	108.09 2021-02-01	108.78 2021-02-26	0.64	11.55	-1.45
2021 January	19	121.33 2021-01-08	106.70 2021-01-29	116.42 2021-01-04	107.01 2021-01-29	-8.08	4.22	-8.35
2020 December	22	116.65 2020-12-31	108.82 2020-12-14	115.89 2020-12-01	116.38 2020-12-31	0.42	0.66	-6.10
2020 November	20	118.38 2020-11-16	99.60 2020-11-02	99.89 2020-11-02	114.04 2020-11-30	14.17	18.51	-0.29
2020 October	22	108.09 2020-10-12	95.67 2020-10-29	99.94 2020-10-01	98.50 2020-10-30	-1.44	8.15	-4.27
2020 September	21	105.67 2020-09-18	94.01 2020-09-24	102.97 2020-09-01	98.91 2020-09-30	-3.94	2.62	-8.70
2020 August	21	106.21 2020-08-11	98.22 2020-08-06	100.12 2020-08-03	103.39 2020-08-31	3.27	6.08	-1.90
2020 July	22	112.40 2020-07-22	95.43 2020-07-30	102.28 2020-07-01	99.46 2020-07-31	-2.76	9.89	-6.70
2020 June	22	117.49 2020-06-05	95.08 2020-06-25	100.38 2020-06-01	102.22 2020-06-30	1.83	17.05	-5.28
2020 May	20	103.79 2020-05-08	89.83 2020-05-14	98.92 2020-05-01	99.70 2020-05-29	0.79	4.92	-9.19
2020 April	21	104.60 2020-04-29	82.20 2020-04-03	88.55 2020-04-01	100.54 2020-04-30	13.54	18.13	-7.17
2020 March	22	124.72 2020-03-05	77.37 2020-03-23	115.36 2020-03-02	92.02 2020-03-31	-20.23	8.11	-32.93
2020 February	19	139.24 2020-02-14	111.96 2020-02-28	130.05 2020-02-03	114.99 2020-02-28	-11.58	7.07	-13.91
2020 January	21	131.71 2020-01-29	120.88 2020-01-06	124.79 2020-01-02	129.32 2020-01-31	3.63	5.55	-3.13
2019 December	21	125.75 2019-12-11	119.23 2019-12-03	120.22 2019-12-02	124.54 2019-12-31	3.59	4.60	-0.82
2019 November	20	122.37 2019-11-27	113.96 2019-11-13	117.10 2019-11-01	120.03 2019-11-29	2.50	4.50	-2.68
2019 October	23	117.15 2019-10-30	98.40 2019-10-03	104.25 2019-10-01	116.04 2019-10-31	11.31	12.37	-5.61
2019 September	20	104.70 2019-09-30	94.72 2019-09-03	95.73 2019-09-03	103.65 2019-09-30	8.27	9.37	-1.06
2019 August	22	104.67 2019-08-01	92.93 2019-08-28	103.49 2019-08-01	96.27 2019-08-30	-6.98	1.14	-10.20
2019 July	22	111.99 2019-07-01	98.24 2019-07-25	111.48 2019-07-01	103.54 2019-07-31	-7.12	0.46	-11.88
2019 June	20	110.61 2019-06-28	97.24 2019-06-03	97.24 2019-06-03	110.55 2019-06-28	13.69	13.75	0.00
2019 May	22	102.54 2019-05-16	94.72 2019-05-31	99.35 2019-05-01	97.05 2019-05-31	-2.32	3.21	-4.66
2019 April	21	99.56 2019-04-30	91.16 2019-04-01	91.16 2019-04-01	99.23 2019-04-30	8.85	9.21	0.00
2019 March	21	91.74 2019-03-01	87.10 2019-03-20	90.89 2019-03-01	90.71 2019-03-29	-0.20	0.94	-4.17
2019 February	19	93.85 2019-02-13	85.22 2019-02-01	86.00 2019-02-01	89.96 2019-02-28	4.60	9.13	-0.91
2019 January	21	86.41 2019-01-31	78.31 2019-01-02	78.65 2019-01-02	85.86 2019-01-31	9.17	9.87	-0.43
2018 December	19	94.30 2018-12-03	74.83 2018-12-26	92.69 2018-12-03	79.71 2018-12-31	-14.00	1.74	-19.27
2018 November	21	92.89 2018-11-29	85.99 2018-11-01	86.14 2018-11-01	91.59 2018-11-30	6.33	7.84	-0.17
2018 October	23	92.87 2018-10-01	79.64 2018-10-24	91.55 2018-10-01	85.73 2018-10-31	-6.36	1.44	-13.01
2018 September	19	91.58 2018-09-20	86.21 2018-09-04	87.17 2018-09-04	90.57 2018-09-28	3.90	5.06	-1.10
2018 August	23	88.40 2018-08-27	80.24 2018-08-02	81.54 2018-08-01	87.22 2018-08-31	6.97	8.41	-1.59
2018 July	21	82.45 2018-07-30	75.89 2018-07-26	76.95 2018-07-02	81.54 2018-07-31	5.96	7.15	-1.38
2018 June	21	82.46 2018-06-14	76.14 2018-06-25	77.10 2018-06-01	77.36 2018-06-29	0.34	6.95	-1.25
2018 May	22	79.75 2018-05-25	73.85 2018-05-03	77.23 2018-05-01	76.43 2018-05-31	-1.04	3.26	-4.38
2018 April	21	87.04 2018-04-18	75.50 2018-04-26	85.28 2018-04-02	77.18 2018-04-30	-9.50	2.06	-11.47
2018 March	21	87.99 2018-03-13	80.59 2018-03-02	84.15 2018-03-01	85.29 2018-03-29	1.35	4.56	-4.23
2018 February	19	88.41 2018-02-20	76.15 2018-02-09	85.84 2018-02-01	84.11 2018-02-28	-2.02	2.99	-11.29
2018 January	21	87.07 2018-01-29	79.19 2018-01-02	80.07 2018-01-02	86.11 2018-01-31	7.54	8.74	-1.10
2017 December	20	85.76 2017-12-04	78.67 2017-12-28	84.23 2017-12-01	79.56 2017-12-29	-5.54	1.82	-6.60
2017 November	21	84.63 2017-11-07	81.22 2017-11-10	83.58 2017-11-01	84.14 2017-11-30	0.67	1.26	-2.82
2017 October	22	89.81 2017-10-13	78.63 2017-10-27	86.56 2017-10-02	83.39 2017-10-31	-3.66	3.75	-9.16
2017 September	20	86.89 2017-09-29	78.85 2017-09-01	79.03 2017-09-01	86.47 2017-09-29	9.41	9.95	-0.23
2017 August	23	82.62 2017-08-01	76.79 2017-08-23	81.63 2017-08-01	78.71 2017-08-31	-3.58	1.21	-5.93
2017 July	20	82.90 2017-07-05	77.62 2017-07-27	81.57 2017-07-03	81.24 2017-07-31	-0.40	1.63	-4.84
2017 June	22	82.77 2017-06-20	76.47 2017-06-12	79.02 2017-06-01	81.12 2017-06-30	2.66	4.75	-3.23
2017 May	22	79.99 2017-05-22	75.85 2017-05-10	78.70 2017-05-01	78.63 2017-05-31	-0.09	1.64	-3.62
2017 April	19	82.00 2017-04-27	73.93 2017-04-05	75.88 2017-04-03	78.64 2017-04-28	3.64	8.07	-2.57
2017 March	23	76.29 2017-03-31	72.45 2017-03-08	73.67 2017-03-01	75.70 2017-03-31	2.76	3.56	-1.66
2017 February	19	75.00 2017-02-22	65.06 2017-02-02	65.94 2017-02-01	72.59 2017-02-28	10.08	13.74	-1.33
2017 January	20	68.54 2017-01-25	63.81 2017-01-10	64.64 2017-01-03	65.67 2017-01-31	1.59	6.03	-1.28
2016 December	21	67.32 2016-12-01	63.71 2016-12-30	66.97 2016-12-01	64.00 2016-12-30	-4.43	0.52	-4.87
2016 November	21	69.95 2016-11-10	62.92 2016-11-01	63.91 2016-11-01	66.91 2016-11-30	4.69	9.45	-1.55
2016 October	21	69.50 2016-10-17	61.47 2016-10-27	68.66 2016-10-03	63.84 2016-10-31	-7.02	1.22	-10.47
2016 September	21	72.75 2016-09-06	65.83 2016-09-14	71.32 2016-09-01	68.91 2016-09-30	-3.38	2.01	-7.70
2016 August	23	73.22 2016-08-15	70.67 2016-08-08	71.74 2016-08-01	71.22 2016-08-31	-0.72	2.06	-1.49
2016 July	20	73.49 2016-07-29	67.46 2016-07-06	69.30 2016-07-01	72.39 2016-07-29	4.46	6.05	-2.66
2016 June	22	69.69 2016-06-22	63.45 2016-06-27	67.48 2016-06-01	69.43 2016-06-30	2.89	3.28	-5.97
2016 May	21	68.61 2016-05-20	64.80 2016-05-06	65.49 2016-05-02	67.64 2016-05-31	3.28	4.76	-1.05
2016 April	21	66.91 2016-04-27	63.08 2016-04-01	63.47 2016-04-01	65.45 2016-04-29	3.12	5.42	-0.61
2016 March	22	65.36 2016-03-18	62.43 2016-03-08	63.58 2016-03-01	63.71 2016-03-31	0.20	2.80	-1.81
2016 February	20	64.50 2016-02-26	52.95 2016-02-08	60.00 2016-02-01	63.00 2016-02-29	5.00	7.50	-11.75
2016 January	19	65.40 2016-01-05	55.53 2016-01-20	64.88 2016-01-04	60.56 2016-01-29	-6.66	0.80	-14.41
2015 December	22	68.08 2015-12-02	63.64 2015-12-14	67.34 2015-12-01	65.92 2015-12-31	-2.11	1.10	-5.49
2015 November	20	67.99 2015-11-30	62.77 2015-11-10	65.18 2015-11-02	67.21 2015-11-30	3.11	4.31	-3.70
2015 October	22	67.50 2015-10-29	57.05 2015-10-02	57.95 2015-10-01	65.17 2015-10-30	12.46	16.48	-1.55
2015 September	21	62.82 2015-09-17	55.62 2015-09-29	57.17 2015-09-01	57.66 2015-09-30	0.86	9.88	-2.71
2015 August	21	64.86 2015-08-18	54.34 2015-08-24	63.22 2015-08-03	59.61 2015-08-31	-5.71	2.59	-14.05
2015 July	22	66.05 2015-07-30	58.43 2015-07-08	60.73 2015-07-01	63.22 2015-07-31	4.10	8.76	-3.79
2015 June	22	63.04 2015-06-03	59.80 2015-06-29	62.47 2015-06-01	60.14 2015-06-30	-3.73	0.91	-4.27
2015 May	20	63.42 2015-05-11	60.18 2015-05-01	60.62 2015-05-01	62.44 2015-05-29	3.00	4.62	-0.73
2015 April	21	62.54 2015-04-30	58.78 2015-04-17	60.98 2015-04-01	61.15 2015-04-30	0.28	2.56	-3.61
2015 March	22	61.97 2015-03-30	57.11 2015-03-10	57.77 2015-03-02	61.17 2015-03-31	5.89	7.27	-1.14
2015 February	19	59.50 2015-02-17	53.43 2015-02-02	54.30 2015-02-02	57.73 2015-02-27	6.32	9.58	-1.60
2015 January	20	56.46 2015-01-13	52.33 2015-01-21	55.49 2015-01-02	54.01 2015-01-30	-2.67	1.75	-5.69
2014 December	22	56.06 2014-12-29	52.96 2014-12-16	53.79 2014-12-01	55.46 2014-12-31	3.10	4.22	-1.54
2014 November	19	54.88 2014-11-21	51.79 2014-11-14	53.16 2014-11-03	53.85 2014-11-28	1.30	3.24	-2.58
2014 October	23	54.57 2014-10-31	43.81 2014-10-15	47.44 2014-10-01	53.09 2014-10-31	11.91	15.03	-7.65
2014 September	21	52.88 2014-09-03	47.31 2014-09-30	51.53 2014-09-02	47.64 2014-09-30	-7.55	2.62	-8.19
2014 August	21	53.41 2014-08-19	48.83 2014-08-06	51.43 2014-08-01	51.43 2014-08-29	0.00	3.85	-5.06
2014 July	22	57.87 2014-07-02	49.93 2014-07-31	56.77 2014-07-01	51.43 2014-07-31	-9.41	1.94	-12.05
2014 June	21	58.29 2014-06-23	51.30 2014-06-03	52.77 2014-06-02	56.68 2014-06-30	7.41	10.46	-2.79
2014 May	21	53.86 2014-05-29	47.98 2014-05-15	51.00 2014-05-01	52.39 2014-05-30	2.73	5.61	-5.92
2014 April	21	55.35 2014-04-04	48.44 2014-04-30	52.44 2014-04-01	49.35 2014-04-30	-5.89	5.55	-7.63
2014 March	21	55.00 2014-03-04	51.19 2014-03-27	54.67 2014-03-03	52.17 2014-03-31	-4.57	0.60	-6.37
2014 February	19	55.78 2014-02-26	47.15 2014-02-05	49.35 2014-02-03	54.35 2014-02-28	10.13	13.03	-4.46
2014 January	21	49.96 2014-01-31	42.16 2014-01-07	44.08 2014-01-02	49.35 2014-01-31	11.96	13.34	-4.36
2013 December	21	45.02 2013-12-24	40.24 2013-12-09	43.08 2013-12-02	44.19 2013-12-31	2.58	4.50	-6.59
2013 November	9	50.00 2013-11-18	42.50 2013-11-27	49.75 2013-11-18	43.24 2013-11-29	-13.09	0.50	-14.57

ALLE Dividends

This table shows historical dividends paid by ALLE.
There were at least 28 dividends paid by ALLE.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.18	0.86		88.18				0.22
2020-12-15	0.32000	1.15	quaterly	91	2020-12-16	2020-12-30	2020-12-02	0.29
2020-09-15	0.32000	1.26	quaterly	92	2020-09-16	2020-09-30	2020-09-01	0.32
2020-06-15	0.32000	1.25	quaterly	91	2020-06-16	2020-06-30	2020-04-08	0.31
2020-03-16	0.32000	1.31	quaterly	91	2020-03-17	2020-03-31	2020-02-06	0.33
2019-12-16	0.27000	0.86	quaterly	94	2019-12-17	2019-12-30	2019-12-05	0.22
2019-09-13	0.27000	1.05	quaterly	92	2019-09-16	2019-09-30	2019-09-05	0.26
2019-06-13	0.27000	1.03	quaterly	91	2019-06-14	2019-06-28	2019-04-04	0.26
2019-03-14	0.27000	1.23	quaterly	90	2019-03-15	2019-03-29	2019-02-06	0.30
2018-12-14	0.21000	0.98	quaterly	91	2018-12-17	2018-12-28	2018-12-06	0.24
2018-09-14	0.21000	0.95	quaterly	92	2018-09-17	2018-09-28	2018-09-06	0.24
2018-06-14	0.21000	1.02	quaterly	92	2018-06-15	2018-06-29	2018-04-05	0.26
2018-03-14	0.21000	1.01	quaterly	89	2018-03-15	2018-03-29	2018-02-08	0.25
2017-12-15	0.16000	0.78	quaterly	91	2017-12-18	2017-12-29	2017-12-07	0.19
2017-09-15	0.16000	0.75	quaterly	94	2017-09-18	2017-09-29	2017-09-06	0.19
2017-06-13	0.16000	0.80	quaterly	92	2017-06-15	2017-06-30	2017-04-05	0.20
2017-03-13	0.16000	0.87	quaterly	90	2017-03-15	2017-03-31	2017-02-02	0.21
2016-12-13	0.12000	0.73	quaterly	91	2016-12-15	2016-12-30	2016-12-01	0.18
2016-09-13	0.12000	0.72	quaterly	92	2016-09-15	2016-09-30	2016-08-31	0.18
2016-06-13	0.12000	0.71	quaterly	91	2016-06-15	2016-06-30	2016-04-07	0.18
2016-03-14	0.12000	0.75	quaterly	91	2016-03-16	2016-03-31	2016-02-04	0.19
2015-12-14	0.10000	0.62	quaterly	91	2015-12-16	2015-12-30	2015-12-03	0.15
2015-09-14	0.10000	0.64	quaterly	94	2015-09-16	2015-09-30	2015-09-02	0.16
2015-06-12	0.10000	0.66	quaterly	91	2015-06-16	2015-06-30	2015-04-08	0.16
2015-03-13	0.10000	0.69	quaterly	91	2015-03-17	2015-03-31	2015-02-11	0.17
2014-12-12	0.08000	0.60	quaterly	91	2014-12-16	2014-12-30	2014-12-04	0.15
2014-09-12	0.08000	0.62	quaterly	92	2014-09-16	2014-09-30	2014-09-03	0.16
2014-06-12	0.08000	0.57	quaterly	91	2014-06-16	2014-06-30	2014-04-09	0.14
2014-03-13	0.08000	0.60	quaterly	0	2014-03-17	2014-03-31	2014-02-11	0.15

ALLE Stock Splits

This table shows ALLE stock splits.

There are no ALLE stock splits to display.

ALLE Basic Information

Ticker, symbol:

ALLE
Full title:

Allegion PLC
First trading day:

2013-11-18
Last trading day:

2023-02-23
Total trading days:

2,333
Last close price:

113.78 (+1.01%)
Market cap:

10.77B
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Diversified Commercial Services
ALLE CEO:

Mr. David Petratis
Full-time employees:

11,000
Address:

Block E Iveagh Court, Harcourt Road
DUBLIN
DUBLIN
2
Description:

Allegion plc manufactures and sells mechanical and electronic security products and solutions worldwide. The company offers door closers and controls; doors and door systems; electronic security products; electronic, biometric and mobile access control systems; exit devices; locks, locksets, portable locks, and key systems; time, attendance, and workforce productivity systems; and other accessories. The company sells its products and solutions to end-users in commercial, institutional, and residential facilities, including education, healthcare, government, hospitality, commercial office, and single and multi-family residential markets under the CISA, Interflex, LCN, Schlage, SimonsVoss, and Von Duprin brands. It sells its products and solutions through distribution and retail channels, such as specialty distribution, e-commerce, and wholesalers, as well as through various retail channels comprising do-it-yourself home improvement centers, on-line and e-commerce platforms, and small specialty showroom outlets. Allegion plc was incorporated in 2013 and is headquartered in Dublin, Ireland.
Website:

https://www.allegion.com/corp/en/index.html
Phone number:

353178103700

Best intraday sessions of ALLE

This table shows top 100 best intraday sessions of ALLE.

Position	Date	Percentage
1	2020-03-26	8.28
2	2020-04-06	8.12
3	2017-02-09	5.97
4	2020-03-25	5.53
5	2020-11-09	5.29
6	2018-07-26	5.14
7	2020-03-24	5.11
8	2020-06-05	5.02
9	2014-10-30	4.90
10	2022-11-10	4.77
11	2020-03-02	4.77
12	2019-10-24	4.47
13	2020-06-03	4.11
14	2018-04-26	4.09
15	2014-01-07	4.06
16	2015-10-22	4.03
17	2022-02-24	3.99
18	2021-12-02	3.98
19	2016-02-22	3.93
20	2021-12-08	3.87
21	2018-12-26	3.82
22	2014-10-16	3.81
23	2016-11-09	3.78
24	2014-02-06	3.66
25	2013-12-10	3.63
26	2022-01-24	3.62
27	2016-02-24	3.61
28	2022-10-13	3.60
29	2020-06-15	3.54
30	2014-01-10	3.53
31	2018-10-30	3.49
32	2022-09-19	3.48
33	2022-11-07	3.45
34	2021-07-20	3.43
35	2015-10-20	3.42
36	2022-07-19	3.42
37	2022-10-25	3.33
38	2020-04-08	3.21
39	2018-02-06	3.17
40	2022-09-07	3.16
41	2014-01-30	3.15
42	2016-01-22	3.11
43	2014-01-27	3.10
44	2022-10-21	3.08
45	2016-06-28	3.07
46	2022-02-15	3.07
47	2020-03-17	3.05
48	2019-01-02	3.05
49	2023-02-01	3.02
50	2016-04-01	3.01
51	2015-02-19	3.00
52	2020-03-30	3.00
53	2022-11-30	2.99
54	2022-02-25	2.97
55	2015-08-24	2.95
56	2018-10-23	2.95
57	2014-02-25	2.94
58	2020-10-12	2.94
59	2014-01-13	2.93
60	2022-05-12	2.93
61	2018-08-15	2.92
62	2020-06-30	2.85
63	2014-04-01	2.82
64	2018-05-04	2.81
65	2017-07-27	2.80
66	2018-04-04	2.74
67	2019-07-25	2.74
68	2016-11-10	2.72
69	2020-11-13	2.70
70	2022-02-04	2.68
71	2015-03-18	2.66
72	2020-07-14	2.65
73	2021-04-23	2.65
74	2022-10-28	2.64
75	2014-10-15	2.60
76	2019-05-03	2.59
77	2014-02-20	2.57
78	2018-12-27	2.57
79	2014-06-06	2.57
80	2021-05-06	2.57
81	2021-05-13	2.51
82	2022-10-04	2.48
83	2020-08-24	2.44
84	2020-03-09	2.43
85	2015-09-01	2.43
86	2019-06-03	2.43
87	2020-10-29	2.43
88	2015-11-02	2.41
89	2022-10-03	2.41
90	2020-09-02	2.39
91	2022-08-12	2.38
92	2020-03-13	2.38
93	2020-10-02	2.37
94	2023-01-20	2.36
95	2015-01-22	2.33
96	2019-11-13	2.32
97	2020-09-16	2.31
98	2014-08-13	2.31
99	2023-02-15	2.31
100	2018-03-09	2.30

Worst intraday sessions of ALLE

This table shows the worst 100 intraday sessions of ALLE.

Position	Date	Percentage
1	2020-03-20	-13.97
2	2013-11-19	-6.51
3	2021-02-16	-6.10
4	2016-02-05	-5.95
5	2020-07-23	-5.65
6	2022-08-26	-5.44
7	2020-04-07	-5.42
8	2020-05-13	-5.11
9	2020-11-11	-5.05
10	2015-08-25	-4.69
11	2020-03-12	-4.61
12	2020-04-01	-4.47
13	2020-03-23	-4.46
14	2015-10-29	-4.43
15	2020-09-03	-4.31
16	2020-03-27	-4.27
17	2023-02-22	-4.18
18	2018-10-12	-4.04
19	2013-11-26	-4.00
20	2022-11-02	-3.98
21	2014-04-07	-3.89
22	2014-02-03	-3.87
23	2022-02-23	-3.82
24	2020-06-24	-3.71
25	2014-10-07	-3.68
26	2022-05-10	-3.67
27	2020-09-23	-3.66
28	2016-09-09	-3.65
29	2018-05-31	-3.63
30	2018-10-10	-3.60
31	2020-09-21	-3.60
32	2015-09-28	-3.57
33	2020-06-11	-3.52
34	2016-01-19	-3.40
35	2018-02-28	-3.36
36	2022-04-29	-3.36
37	2018-12-24	-3.32
38	2022-03-08	-3.31
39	2018-04-24	-3.30
40	2018-02-08	-3.25
41	2022-08-09	-3.22
42	2021-11-30	-3.20
43	2022-03-23	-3.17
44	2015-01-15	-3.15
45	2018-10-24	-3.15
46	2021-12-17	-3.14
47	2022-10-14	-3.13
48	2021-09-07	-3.13
49	2018-02-02	-3.10
50	2016-04-07	-3.06
51	2019-10-01	-3.02
52	2016-10-25	-3.02
53	2022-05-05	-2.99
54	2021-05-12	-2.98
55	2019-08-14	-2.97
56	2018-12-17	-2.95
57	2018-02-05	-2.92
58	2017-12-19	-2.91
59	2013-12-05	-2.91
60	2016-02-08	-2.91
61	2020-02-27	-2.89
62	2020-10-22	-2.89
63	2018-12-19	-2.89
64	2013-11-20	-2.89
65	2016-01-15	-2.88
66	2021-09-30	-2.87
67	2015-08-21	-2.85
68	2016-01-13	-2.84
69	2022-03-31	-2.81
70	2022-09-02	-2.78
71	2014-07-28	-2.78
72	2020-02-25	-2.68
73	2022-02-03	-2.68
74	2022-05-18	-2.62
75	2015-06-29	-2.62
76	2020-11-04	-2.61
77	2021-07-13	-2.60
78	2022-01-05	-2.58
79	2022-09-16	-2.57
80	2020-06-10	-2.57
81	2018-12-04	-2.56
82	2022-06-16	-2.55
83	2013-11-18	-2.55
84	2022-12-13	-2.54
85	2018-11-14	-2.53
86	2016-01-08	-2.50
87	2014-05-15	-2.48
88	2022-09-27	-2.47
89	2018-03-01	-2.47
90	2014-01-21	-2.45
91	2021-07-22	-2.45
92	2023-02-09	-2.44
93	2018-06-21	-2.43
94	2020-05-12	-2.42
95	2020-02-05	-2.41
96	2014-03-26	-2.40
97	2022-08-31	-2.40
98	2018-04-02	-2.39
99	2021-01-28	-2.37
100	2020-06-12	-2.37

Best after-hours sessions of ALLE

This table shows top 100 best after-hours sessions of ALLE.

Position	Date	Percentage
1	2022-10-26	7.95
2	2020-03-12	5.63
3	2018-10-11	5.49
4	2019-10-23	4.24
5	2022-11-09	4.23
6	2018-02-16	4.22
7	2022-12-12	4.07
8	2020-04-03	3.99
9	2020-06-15	3.94
10	2020-04-06	3.78
11	2020-05-15	3.53
12	2020-06-04	3.53
13	2015-10-28	3.53
14	2014-04-30	3.34
15	2020-11-06	3.33
16	2020-06-11	3.29
17	2021-09-09	2.94
18	2014-01-17	2.88
19	2017-04-26	2.86
20	2020-05-22	2.83
21	2020-03-23	2.79
22	2021-04-05	2.77
23	2020-11-10	2.77
24	2023-02-21	2.67
25	2020-04-28	2.67
26	2020-04-16	2.54
27	2018-10-24	2.50
28	2022-10-17	2.46
29	2016-02-10	2.44
30	2016-02-11	2.38
31	2022-12-30	2.37
32	2022-10-31	2.36
33	2015-08-25	2.35
34	2016-01-15	2.33
35	2020-03-19	2.26
36	2020-03-09	2.22
37	2014-02-19	2.18
38	2020-11-13	2.15
39	2020-04-13	2.07
40	2022-10-14	2.07
41	2015-08-24	2.03
42	2020-05-26	2.01
43	2014-10-02	2.01
44	2022-04-21	1.99
45	2020-04-27	1.98
46	2022-08-09	1.97
47	2020-07-02	1.96
48	2022-09-01	1.95
49	2020-03-03	1.95
50	2020-06-18	1.94
51	2020-03-16	1.89
52	2013-11-25	1.86
53	2014-10-30	1.86
54	2022-07-14	1.81
55	2020-05-07	1.80
56	2016-11-04	1.76
57	2020-09-25	1.75
58	2022-03-08	1.74
59	2020-04-22	1.73
60	2020-04-21	1.73
61	2022-11-03	1.72
62	2022-11-14	1.69
63	2016-01-13	1.68
64	2015-09-04	1.65
65	2020-07-14	1.64
66	2016-01-21	1.64
67	2020-05-27	1.63
68	2020-11-30	1.62
69	2023-02-22	1.61
70	2020-05-19	1.60
71	2022-07-18	1.59
72	2022-02-08	1.59
73	2018-12-10	1.56
74	2020-11-23	1.55
75	2016-02-12	1.53
76	2017-02-02	1.52
77	2021-11-30	1.50
78	2017-02-28	1.49
79	2020-06-22	1.49
80	2022-11-17	1.48
81	2020-07-01	1.48
82	2020-07-20	1.44
83	2019-01-03	1.43
84	2021-07-08	1.43
85	2018-03-23	1.42
86	2020-10-30	1.41
87	2021-07-22	1.40
88	2021-11-26	1.39
89	2018-12-11	1.37
90	2022-03-28	1.35
91	2015-07-08	1.32
92	2019-10-10	1.32
93	2014-11-20	1.31
94	2022-04-14	1.30
95	2022-05-20	1.30
96	2018-04-09	1.30
97	2014-12-17	1.29
98	2020-11-04	1.29
99	2022-11-30	1.29
100	2020-11-02	1.28

Worst after-hours sessions of ALLE

This table shows the worst 100 after-hours sessions of ALLE.

Position	Date	Percentage
1	2020-03-13	-10.99
2	2018-04-25	-9.07
3	2020-03-17	-7.11
4	2017-10-25	-6.67
5	2020-03-06	-6.29
6	2015-08-21	-5.80
7	2019-07-24	-5.74
8	2020-03-11	-5.57
9	2014-07-30	-5.14
10	2021-10-20	-4.76
11	2016-04-27	-4.31
12	2020-02-14	-4.29
13	2015-08-31	-4.09
14	2022-02-14	-4.00
15	2020-03-31	-3.77
16	2019-02-15	-3.76
17	2014-01-24	-3.50
18	2014-01-06	-3.48
19	2020-05-20	-3.46
20	2020-06-10	-3.45
21	2016-06-23	-3.45
22	2018-07-25	-3.23
23	2020-06-12	-3.19
24	2021-12-07	-3.19
25	2022-09-12	-3.18
26	2015-02-17	-2.87
27	2020-02-27	-2.80
28	2020-03-05	-2.67
29	2020-07-22	-2.60
30	2020-02-21	-2.57
31	2014-10-15	-2.38
32	2021-09-17	-2.37
33	2020-10-27	-2.30
34	2019-05-30	-2.29
35	2014-08-05	-2.18
36	2016-10-26	-2.18
37	2019-05-10	-2.13
38	2016-11-08	-2.12
39	2022-06-10	-2.08
40	2020-03-10	-2.08
41	2022-07-12	-2.05
42	2020-04-17	-2.04
43	2022-02-09	-2.01
44	2020-10-01	-2.00
45	2022-12-02	-1.96
46	2022-02-23	-1.96
47	2016-08-01	-1.95
48	2022-12-14	-1.94
49	2023-02-15	-1.92
50	2022-01-24	-1.91
51	2018-02-05	-1.85
52	2020-04-20	-1.83
53	2019-08-02	-1.82
54	2016-01-06	-1.82
55	2020-02-19	-1.82
56	2021-07-16	-1.81
57	2018-05-01	-1.80
58	2022-06-15	-1.79
59	2020-09-18	-1.77
60	2020-12-18	-1.76
61	2022-07-13	-1.71
62	2020-06-08	-1.71
63	2022-01-21	-1.69
64	2020-03-04	-1.68
65	2022-10-12	-1.66
66	2018-12-26	-1.65
67	2021-11-24	-1.64
68	2022-06-09	-1.61
69	2020-04-30	-1.61
70	2014-12-08	-1.60
71	2020-02-26	-1.58
72	2016-02-05	-1.58
73	2015-12-31	-1.58
74	2020-04-14	-1.57
75	2021-10-05	-1.51
76	2022-04-05	-1.51
77	2019-05-03	-1.49
78	2022-12-21	-1.49
79	2020-02-12	-1.48
80	2020-04-29	-1.48
81	2014-06-02	-1.48
82	2022-11-16	-1.47
83	2022-07-08	-1.47
84	2022-06-21	-1.47
85	2020-10-14	-1.46
86	2022-10-04	-1.43
87	2021-12-17	-1.42
88	2019-12-11	-1.40
89	2020-05-13	-1.39
90	2022-10-06	-1.39
91	2018-10-22	-1.39
92	2021-06-17	-1.38
93	2022-05-27	-1.38
94	2022-08-19	-1.37
95	2022-05-17	-1.37
96	2014-07-09	-1.37
97	2020-01-03	-1.36
98	2018-12-13	-1.36
99	2018-04-03	-1.35
100	2015-11-03	-1.33

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:24:05

ALLE information

Full title

Allegion PLC
First trading day

2013-11-18
Last trading day

2023-02-23
Total trading days

2,333
Last close price

113.78 (+1.01%)
Market cap

10.77B
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Diversified Commercial Services
ALLE CEO

Mr. David Petratis
Full-time employees

11,000
Address

Block E Iveagh Court, Harcourt Road
DUBLIN
DUBLIN
2
Website

https://www.allegion.com/corp/en/index.html
Phone number

353178103700
Description

Allegion plc manufactures and sells mechanical and electronic security products and solutions worldwide. The company offers door closers and controls; doors and door systems; electronic security products; electronic, biometric and mobile access control systems; exit devices; locks, locksets, portable locks, and key systems; time, attendance, and workforce productivity systems; and other accessories. The company sells its products and solutions to end-users in commercial, institutional, and residential facilities, including education, healthcare, government, hospitality, commercial office, and single and multi-family residential markets under the CISA, Interflex, LCN, Schlage, SimonsVoss, and Von Duprin brands. It sells its products and solutions through distribution and retail channels, such as specialty distribution, e-commerce, and wholesalers, as well as through various retail channels comprising do-it-yourself home improvement centers, on-line and e-commerce platforms, and small specialty showroom outlets. Allegion plc was incorporated in 2013 and is headquartered in Dublin, Ireland.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

173 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...