ALLE stock analysis of February 23, 2023

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

113.78 close price

2333 trading day

Previous trading day
2023-02-22

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)

February 23rd, 2023 in ALLE timeline More insights

2333rd

trading day out of 2333

in entire ALLE history

100.00%

Progress:
2333 2333

Latest

trading

day

489

days ago

1 year 124 days

Thursday

8th week in 2023

36th

trading day in 2023

16th

in 2023 February

ALLE Dividends by February 23, 2023More information

Previous ex-div 2020-12-15

Per share: 0.32

Frequency: quaterly

Days gap: 91

Yield: 0.29%

1.15%

Yearly yield

2023-02-23
was not a dividend date.

Ex-divs before: 28

Ex-divs after: 0

ALLE Stock Splits by February 23, 2023

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.

ALLE Stock Price Ranges on February 23, 2023More insights

21%

Price range 5D

Time period:
2023-02-16 to 2023-02-23

ALLE close price: 113.78

Min: 112.06 Max: 120.07

+5.53%

Uptrend potential 5D

If you buy at ALLE close price of 113.78 and sell it when it reaches previous max of 120.07

Time period:
2023-02-16 to 2023-02-23

-1.51%

Downtrend potential 5D

If you buy at ALLE close price of 113.78 and sell it when it reaches previous min of 112.06

Time period:
2023-02-16 to 2023-02-23

23%

Price range 1M

Time period:
2023-01-23 to 2023-02-23

ALLE close price: 113.78

Min: 110.87 Max: 123.46

+8.51%

Uptrend potential 1M

If you buy at ALLE close price of 113.78 and sell it when it reaches previous max of 123.46

Time period:
2023-01-23 to 2023-02-23

-2.56%

Downtrend potential 1M

If you buy at ALLE close price of 113.78 and sell it when it reaches previous min of 110.87

Time period:
2023-01-23 to 2023-02-23

52%

Price range 3M

Time period:
2022-11-23 to 2023-02-23

ALLE close price: 113.78

Min: 103.18 Max: 123.46

+8.51%

Uptrend potential 3M

If you buy at ALLE close price of 113.78 and sell it when it reaches previous max of 123.46

Time period:
2022-11-23 to 2023-02-23

-9.32%

Downtrend potential 3M

If you buy at ALLE close price of 113.78 and sell it when it reaches previous min of 103.18

Time period:
2022-11-23 to 2023-02-23

73%

Price range 6M

Time period:
2022-08-23 to 2023-02-23

ALLE close price: 113.78

Min: 87.57 Max: 123.46

+8.51%

Uptrend potential 6M

If you buy at ALLE close price of 113.78 and sell it when it reaches previous max of 123.46

Time period:
2022-08-23 to 2023-02-23

-23.04%

Downtrend potential 6M

If you buy at ALLE close price of 113.78 and sell it when it reaches previous min of 87.57

Time period:
2022-08-23 to 2023-02-23

73%

Price range 1Y

Time period:
2022-02-23 to 2023-02-23

ALLE close price: 113.78

Min: 87.57 Max: 123.46

+8.51%

Uptrend potential 1Y

If you buy at ALLE close price of 113.78 and sell it when it reaches previous max of 123.46

Time period:
2022-02-23 to 2023-02-23

-23.04%

Downtrend potential 1Y

If you buy at ALLE close price of 113.78 and sell it when it reaches previous min of 87.57

Time period:
2022-02-23 to 2023-02-23

53%

Price range 5Y

Time period:
2018-02-23 to 2023-02-23

ALLE close price: 113.78

Min: 73.85 Max: 148.70

+30.69%

Uptrend potential 5Y

If you buy at ALLE close price of 113.78 and sell it when it reaches previous max of 148.70

Time period:
2018-02-23 to 2023-02-23

-35.09%

Downtrend potential 5Y

If you buy at ALLE close price of 113.78 and sell it when it reaches previous min of 73.85

Time period:
2018-02-23 to 2023-02-23

Important dates of ALLE stock

PREV ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO

There is no next trading day.

Pre-market

2023-02-22 close ⇢ 2023-02-23 open

+1.61%

Reached the lowest point in 2023 February (so far).

#2 best pre-market of 2023 so far
#51 best pre-market in 5 years time
#69 best pre-market of ALL-TIME

2023-02-22 closed at 113.14
2023-02-23 opened at 114.96

Intraday

-1.03%

#4 worst intraday of 2023 February so far
#6 worst intraday of 2023 so far

opened at 114.96 ⇢ closed at 113.78
highest at 116.03 ⇢
+0.93%
lowest at 112.30 ⇢
-2.31%
close-to-close ⇢
+0.57%

No data for post-market.

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 stock timeline

February 23, 2023 was 2333rd ALLE trading day out of 2333.
- It is the latest trading day of ALLE that we have in our database.
2023-02-23 was 1 year 124 days OR 489 days ago.
February 23, 2023 was Thursday of 8th week in 2023.
2023-02-23 was 36th trading day in 2023 ⬤ 16th trading day in 2023 February.

ALLE Dividends

Our database shows that February 23, 2023 was NOT involved in ALLE dividends.
Dividends for ALLE stock was paid 28 times:
- 28 times before February 23, 2023
- 0 times after February 23, 2023
The last ex-dividend date of ALLE was on 2020-12-15 (Yearly Yield: 1.15%)

In the table below, you can see previous and next ex-dividend dates of ALLE:

Dividends before 2023-02-23 (28)
Divdiends after 2023-02-23 (0)

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

There are no ALLE dividends to display.

ALLE stock splits

We have no data that ALLE has any stock splits in it's entire history.

ALLE Price Ranges

This section shows the current ALLE stock close price (113.78) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2023-02-16 ⇢ 2023-02-23

Lowest value

112.06

2023-02-22

Highest value

120.07

2023-02-16

-1.51%

5 Days
Downtrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 5 Days lowest value of 112.06, your loss would be -1.51%

21.47%

5 Days
Current progress

The current ALLE stock close price of 113.78 is at 21.47% of 5 Days range

+5.53%

5 Days
Uptrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 5 Days highest value of 120.07, your profit would be +5.53%

Current value

113.78

2023-02-23

1 Month

23 trading days

2023-01-23 ⇢ 2023-02-23

Lowest value

110.87

2023-01-24

Highest value

123.46

2023-02-02

-2.56%

1 Month
Downtrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 1 Month lowest value of 110.87, your loss would be -2.56%

23.11%

1 Month
Current progress

The current ALLE stock close price of 113.78 is at 23.11% of 1 Month range

+8.51%

1 Month
Uptrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 1 Month highest value of 123.46, your profit would be +8.51%

Current value

113.78

2023-02-23

3 Months

62 trading days

2022-11-23 ⇢ 2023-02-23

Lowest value

103.18

2022-12-16

Highest value

123.46

2023-02-02

-9.32%

3 Months
Downtrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 3 Months lowest value of 103.18, your loss would be -9.32%

52.27%

3 Months
Current progress

The current ALLE stock close price of 113.78 is at 52.27% of 3 Months range

+8.51%

3 Months
Uptrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 3 Months highest value of 123.46, your profit would be +8.51%

Current value

113.78

2023-02-23

6 Months

127 trading days

2022-08-23 ⇢ 2023-02-23

Lowest value

87.57

2022-10-13

Highest value

123.46

2023-02-02

-23.04%

6 Months
Downtrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 6 Months lowest value of 87.57, your loss would be -23.04%

73.03%

6 Months
Current progress

The current ALLE stock close price of 113.78 is at 73.03% of 6 Months range

+8.51%

6 Months
Uptrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 6 Months highest value of 123.46, your profit would be +8.51%

Current value

113.78

2023-02-23

1 Year

253 trading days

2022-02-23 ⇢ 2023-02-23

Lowest value

87.57

2022-10-13

Highest value

123.46

2023-02-02

-23.04%

1 Year
Downtrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 1 Year lowest value of 87.57, your loss would be -23.04%

73.03%

1 Year
Current progress

The current ALLE stock close price of 113.78 is at 73.03% of 1 Year range

+8.51%

1 Year
Uptrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 1 Year highest value of 123.46, your profit would be +8.51%

Current value

113.78

2023-02-23

5 Years

1260 trading days

2018-02-23 ⇢ 2023-02-23

Lowest value

73.85

2018-05-03

Highest value

148.70

2021-09-03

-35.09%

5 Years
Downtrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 5 Years lowest value of 73.85, your loss would be -35.09%

53.35%

5 Years
Current progress

The current ALLE stock close price of 113.78 is at 53.35% of 5 Years range

+30.69%

5 Years
Uptrend potential

If you buy ALLE stock at current close price of 113.78 and sell it when it reaches 5 Years highest value of 148.70, your profit would be +30.69%

Current value

113.78

2023-02-23

Monthly Highs and Lows of ALLE

This section shows lows and highs of ALLE stock every month.

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 best and worst after-hours sessions

This section shows best and worst after-hours sessions of ALLE in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-21	2.67
2	2023-02-22	1.61
3	2023-02-08	1.14
4	2023-02-01	0.98
5	2023-02-10	0.36

Position	Date	Percentage
1	2023-02-21	2.67
2	2023-02-22	1.61
3	2023-02-08	1.14
4	2023-01-05	1.12
5	2023-01-03	1.09
6	2023-02-01	0.98
7	2023-01-06	0.86
8	2023-01-30	0.58
9	2023-01-25	0.57
10	2023-01-10	0.54
11	2023-01-19	0.43
12	2023-01-20	0.39
13	2023-02-10	0.36
14	2023-01-17	0.30
15	2023-01-11	0.19
16	2023-01-13	0.07
17	2023-02-09	0.04
18	2023-02-16	-0.22
19	2023-01-23	-0.41
20	2023-01-04	-0.43
21	2023-01-26	-0.47
22	2023-01-12	-0.48
23	2023-01-18	-0.51
24	2023-02-07	-0.52
25	2023-01-09	-0.69
26	2023-02-13	-0.74
27	2023-02-03	-0.78
28	2023-01-27	-0.80
29	2023-02-14	-0.85
30	2023-01-31	-0.87
31	2023-02-06	-0.96
32	2023-02-17	-1.05
33	2023-02-02	-1.09
34	2023-01-24	-1.13
35	2023-02-15	-1.92

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	2022-12-12	4.07
7	2020-04-03	3.99
8	2020-06-15	3.94
9	2020-04-06	3.78
10	2020-05-15	3.53
11	2020-06-04	3.53
12	2020-11-06	3.33
13	2020-06-11	3.29
14	2021-09-09	2.94
15	2020-05-22	2.83
16	2020-03-23	2.79
17	2021-04-05	2.77
18	2020-11-10	2.77
19	2023-02-21	2.67
20	2020-04-28	2.67
21	2020-04-16	2.54
22	2018-10-24	2.50
23	2022-10-17	2.46
24	2022-12-30	2.37
25	2022-10-31	2.36
26	2020-03-19	2.26
27	2020-03-09	2.22
28	2020-11-13	2.15
29	2022-10-14	2.07
30	2020-04-13	2.07
31	2020-05-26	2.01
32	2022-04-21	1.99
33	2020-04-27	1.98
34	2022-08-09	1.97
35	2020-07-02	1.96
36	2020-03-03	1.95
37	2022-09-01	1.95
38	2020-06-18	1.94
39	2020-03-16	1.89
40	2022-07-14	1.81
41	2020-05-07	1.80
42	2020-09-25	1.75
43	2022-03-08	1.74
44	2020-04-21	1.73
45	2020-04-22	1.73
46	2022-11-03	1.72
47	2022-11-14	1.69
48	2020-07-14	1.64
49	2020-05-27	1.63
50	2020-11-30	1.62
51	2023-02-22	1.61
52	2020-05-19	1.60
53	2022-02-08	1.59
54	2022-07-18	1.59
55	2018-12-10	1.56
56	2020-11-23	1.55
57	2021-11-30	1.50
58	2020-06-22	1.49
59	2020-07-01	1.48
60	2022-11-17	1.48
61	2020-07-20	1.44
62	2019-01-03	1.43
63	2021-07-08	1.43
64	2018-03-23	1.42
65	2020-10-30	1.41
66	2021-07-22	1.40
67	2021-11-26	1.39
68	2018-12-11	1.37
69	2022-03-28	1.35
70	2019-10-10	1.32
71	2022-05-20	1.30
72	2022-04-14	1.30
73	2018-04-09	1.30
74	2022-11-30	1.29
75	2020-11-04	1.29
76	2020-11-02	1.28
77	2022-05-16	1.25
78	2020-02-03	1.23
79	2020-09-11	1.21
80	2018-11-30	1.20
81	2019-01-24	1.20
82	2022-09-27	1.19
83	2021-04-21	1.18
84	2020-05-06	1.17
85	2022-09-26	1.16
86	2022-10-03	1.16
87	2020-10-22	1.16
88	2019-08-16	1.15
89	2023-02-08	1.14
90	2021-04-15	1.13
91	2022-05-25	1.13
92	2021-03-11	1.12
93	2023-01-05	1.12
94	2020-10-07	1.12
95	2021-03-04	1.11
96	2020-06-26	1.11
97	2022-04-20	1.11
98	2018-10-26	1.11
99	2020-10-19	1.11
100	2021-12-03	1.10

No data to display.

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

Position	Date	Percentage
1	2023-02-15	-1.92
2	2023-02-02	-1.09
3	2023-02-17	-1.05
4	2023-02-06	-0.96
5	2023-02-14	-0.85

Position	Date	Percentage
1	2023-02-15	-1.92
2	2023-01-24	-1.13
3	2023-02-02	-1.09
4	2023-02-17	-1.05
5	2023-02-06	-0.96
6	2023-01-31	-0.87
7	2023-02-14	-0.85
8	2023-01-27	-0.80
9	2023-02-03	-0.78
10	2023-02-13	-0.74
11	2023-01-09	-0.69
12	2023-02-07	-0.52
13	2023-01-18	-0.51
14	2023-01-12	-0.48
15	2023-01-26	-0.47
16	2023-01-04	-0.43
17	2023-01-23	-0.41
18	2023-02-16	-0.22
19	2023-02-09	0.04
20	2023-01-13	0.07
21	2023-01-11	0.19
22	2023-01-17	0.30
23	2023-02-10	0.36
24	2023-01-20	0.39
25	2023-01-19	0.43
26	2023-01-10	0.54
27	2023-01-25	0.57
28	2023-01-30	0.58
29	2023-01-06	0.86
30	2023-02-01	0.98
31	2023-01-03	1.09
32	2023-01-05	1.12
33	2023-02-08	1.14
34	2023-02-22	1.61
35	2023-02-21	2.67

Position	Date	Percentage
1	2020-03-13	-10.99
2	2018-04-25	-9.07
3	2020-03-17	-7.11
4	2020-03-06	-6.29
5	2019-07-24	-5.74
6	2020-03-11	-5.57
7	2021-10-20	-4.76
8	2020-02-14	-4.29
9	2022-02-14	-4.00
10	2020-03-31	-3.77
11	2019-02-15	-3.76
12	2020-05-20	-3.46
13	2020-06-10	-3.45
14	2018-07-25	-3.23
15	2020-06-12	-3.19
16	2021-12-07	-3.19
17	2022-09-12	-3.18
18	2020-02-27	-2.80
19	2020-03-05	-2.67
20	2020-07-22	-2.60
21	2020-02-21	-2.57
22	2021-09-17	-2.37
23	2020-10-27	-2.30
24	2019-05-30	-2.29
25	2019-05-10	-2.13
26	2020-03-10	-2.08
27	2022-06-10	-2.08
28	2022-07-12	-2.05
29	2020-04-17	-2.04
30	2022-02-09	-2.01
31	2020-10-01	-2.00
32	2022-12-02	-1.96
33	2022-02-23	-1.96
34	2022-12-14	-1.94
35	2023-02-15	-1.92
36	2022-01-24	-1.91
37	2020-04-20	-1.83
38	2020-02-19	-1.82
39	2019-08-02	-1.82
40	2021-07-16	-1.81
41	2018-05-01	-1.80
42	2022-06-15	-1.79
43	2020-09-18	-1.77
44	2020-12-18	-1.76
45	2020-06-08	-1.71
46	2022-07-13	-1.71
47	2022-01-21	-1.69
48	2020-03-04	-1.68
49	2022-10-12	-1.66
50	2018-12-26	-1.65
51	2021-11-24	-1.64
52	2020-04-30	-1.61
53	2022-06-09	-1.61
54	2020-02-26	-1.58
55	2020-04-14	-1.57
56	2021-10-05	-1.51
57	2022-04-05	-1.51
58	2022-12-21	-1.49
59	2019-05-03	-1.49
60	2020-04-29	-1.48
61	2020-02-12	-1.48
62	2022-07-08	-1.47
63	2022-11-16	-1.47
64	2022-06-21	-1.47
65	2020-10-14	-1.46
66	2022-10-04	-1.43
67	2021-12-17	-1.42
68	2019-12-11	-1.40
69	2020-05-13	-1.39
70	2018-10-22	-1.39
71	2022-10-06	-1.39
72	2021-06-17	-1.38
73	2022-05-27	-1.38
74	2022-05-17	-1.37
75	2022-08-19	-1.37
76	2018-12-13	-1.36
77	2020-01-03	-1.36
78	2018-04-03	-1.35
79	2018-12-31	-1.33
80	2022-09-28	-1.32
81	2020-03-30	-1.31
82	2020-09-16	-1.30
83	2021-07-07	-1.29
84	2020-07-29	-1.28
85	2022-03-09	-1.27
86	2022-11-02	-1.26
87	2022-12-01	-1.25
88	2019-05-06	-1.25
89	2020-01-02	-1.24
90	2022-01-13	-1.24
91	2020-10-23	-1.23
92	2021-01-08	-1.23
93	2018-12-04	-1.22
94	2021-05-18	-1.21
95	2021-01-26	-1.18
96	2020-11-16	-1.17
97	2022-09-15	-1.17
98	2019-08-06	-1.17
99	2022-06-02	-1.17
100	2020-06-03	-1.17

No data to display.

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

ALLE best and worst intraday sessions

This section shows best and worst intraday sessions of ALLE in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-01	3.02
2	2023-02-15	2.31
3	2023-02-03	2.09
4	2023-02-13	1.20
5	2023-02-14	0.70

Position	Date	Percentage
1	2023-02-01	3.02
2	2023-01-20	2.36
3	2023-02-15	2.31
4	2023-01-06	2.26
5	2023-01-31	2.12
6	2023-02-03	2.09
7	2023-01-24	1.58
8	2023-01-27	1.38
9	2023-01-11	1.31
10	2023-02-13	1.20
11	2023-01-25	1.11
12	2023-01-30	0.95
13	2023-01-13	0.71
14	2023-02-14	0.70
15	2023-01-10	0.48
16	2023-02-07	0.46
17	2023-02-08	0.43
18	2023-02-02	0.42
19	2023-01-04	0.34
20	2023-01-23	0.32
21	2023-02-17	0.09
22	2023-01-03	-0.05
23	2023-01-09	-0.10
24	2023-02-16	-0.41
25	2023-02-10	-0.45
26	2023-01-26	-0.66
27	2023-01-12	-0.72
28	2023-02-06	-0.90
29	2023-01-17	-0.92
30	2023-01-05	-0.94
31	2023-02-23	-1.03
32	2023-01-18	-1.92
33	2023-01-19	-1.93
34	2023-02-21	-2.00
35	2023-02-09	-2.44
36	2023-02-22	-4.18

Position	Date	Percentage
1	2020-03-26	8.28
2	2020-04-06	8.12
3	2020-03-25	5.53
4	2020-11-09	5.29
5	2018-07-26	5.14
6	2020-03-24	5.11
7	2020-06-05	5.02
8	2022-11-10	4.77
9	2020-03-02	4.77
10	2019-10-24	4.47
11	2020-06-03	4.11
12	2018-04-26	4.09
13	2022-02-24	3.99
14	2021-12-02	3.98
15	2021-12-08	3.87
16	2018-12-26	3.82
17	2022-01-24	3.62
18	2022-10-13	3.60
19	2020-06-15	3.54
20	2018-10-30	3.49
21	2022-09-19	3.48
22	2022-11-07	3.45
23	2021-07-20	3.43
24	2022-07-19	3.42
25	2022-10-25	3.33
26	2020-04-08	3.21
27	2022-09-07	3.16
28	2022-10-21	3.08
29	2022-02-15	3.07
30	2020-03-17	3.05
31	2019-01-02	3.05
32	2023-02-01	3.02
33	2020-03-30	3.00
34	2022-11-30	2.99
35	2022-02-25	2.97
36	2018-10-23	2.95
37	2020-10-12	2.94
38	2022-05-12	2.93
39	2018-08-15	2.92
40	2020-06-30	2.85
41	2018-05-04	2.81
42	2018-04-04	2.74
43	2019-07-25	2.74
44	2020-11-13	2.70
45	2022-02-04	2.68
46	2020-07-14	2.65
47	2021-04-23	2.65
48	2022-10-28	2.64
49	2019-05-03	2.59
50	2018-12-27	2.57
51	2021-05-06	2.57
52	2021-05-13	2.51
53	2022-10-04	2.48
54	2020-08-24	2.44
55	2020-03-09	2.43
56	2020-10-29	2.43
57	2019-06-03	2.43
58	2022-10-03	2.41
59	2020-09-02	2.39
60	2022-08-12	2.38
61	2020-03-13	2.38
62	2020-10-02	2.37
63	2023-01-20	2.36
64	2019-11-13	2.32
65	2023-02-15	2.31
66	2020-09-16	2.31
67	2018-03-09	2.30
68	2019-02-27	2.30
69	2020-11-10	2.28
70	2022-09-23	2.28
71	2022-05-04	2.28
72	2022-04-13	2.26
73	2023-01-06	2.26
74	2018-11-15	2.22
75	2019-06-05	2.22
76	2022-04-07	2.21
77	2019-10-04	2.21
78	2020-06-04	2.20
79	2020-03-04	2.20
80	2018-09-05	2.19
81	2022-05-09	2.13
82	2023-01-31	2.12
83	2023-02-03	2.09
84	2018-11-28	2.08
85	2021-02-01	2.06
86	2020-07-22	2.06
87	2020-09-25	2.06
88	2022-04-19	2.04
89	2021-03-16	2.04
90	2019-04-23	2.03
91	2022-06-07	2.01
92	2021-01-27	2.00
93	2022-06-24	2.00
94	2020-02-10	1.99
95	2022-04-20	1.98
96	2022-04-28	1.98
97	2022-03-17	1.97
98	2022-01-31	1.97
99	2022-09-28	1.94
100	2018-05-18	1.94

No data to display.

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

Position	Date	Percentage
1	2023-02-22	-4.18
2	2023-02-09	-2.44
3	2023-02-21	-2.00
4	2023-02-23	-1.03
5	2023-02-06	-0.90

Position	Date	Percentage
1	2023-02-22	-4.18
2	2023-02-09	-2.44
3	2023-02-21	-2.00
4	2023-01-19	-1.93
5	2023-01-18	-1.92
6	2023-02-23	-1.03
7	2023-01-05	-0.94
8	2023-01-17	-0.92
9	2023-02-06	-0.90
10	2023-01-12	-0.72
11	2023-01-26	-0.66
12	2023-02-10	-0.45
13	2023-02-16	-0.41
14	2023-01-09	-0.10
15	2023-01-03	-0.05
16	2023-02-17	0.09
17	2023-01-23	0.32
18	2023-01-04	0.34
19	2023-02-02	0.42
20	2023-02-08	0.43
21	2023-02-07	0.46
22	2023-01-10	0.48
23	2023-02-14	0.70
24	2023-01-13	0.71
25	2023-01-30	0.95
26	2023-01-25	1.11
27	2023-02-13	1.20
28	2023-01-11	1.31
29	2023-01-27	1.38
30	2023-01-24	1.58
31	2023-02-03	2.09
32	2023-01-31	2.12
33	2023-01-06	2.26
34	2023-02-15	2.31
35	2023-01-20	2.36
36	2023-02-01	3.02

Position	Date	Percentage
1	2020-03-20	-13.97
2	2021-02-16	-6.10
3	2020-07-23	-5.65
4	2022-08-26	-5.44
5	2020-04-07	-5.42
6	2020-05-13	-5.11
7	2020-11-11	-5.05
8	2020-03-12	-4.61
9	2020-04-01	-4.47
10	2020-03-23	-4.46
11	2020-09-03	-4.31
12	2020-03-27	-4.27
13	2023-02-22	-4.18
14	2018-10-12	-4.04
15	2022-11-02	-3.98
16	2022-02-23	-3.82
17	2020-06-24	-3.71
18	2022-05-10	-3.67
19	2020-09-23	-3.66
20	2018-05-31	-3.63
21	2018-10-10	-3.60
22	2020-09-21	-3.60
23	2020-06-11	-3.52
24	2018-02-28	-3.36
25	2022-04-29	-3.36
26	2018-12-24	-3.32
27	2022-03-08	-3.31
28	2018-04-24	-3.30
29	2022-08-09	-3.22
30	2021-11-30	-3.20
31	2022-03-23	-3.17
32	2018-10-24	-3.15
33	2021-12-17	-3.14
34	2022-10-14	-3.13
35	2021-09-07	-3.13
36	2019-10-01	-3.02
37	2022-05-05	-2.99
38	2021-05-12	-2.98
39	2019-08-14	-2.97
40	2018-12-17	-2.95
41	2018-12-19	-2.89
42	2020-10-22	-2.89
43	2020-02-27	-2.89
44	2021-09-30	-2.87
45	2022-03-31	-2.81
46	2022-09-02	-2.78
47	2020-02-25	-2.68
48	2022-02-03	-2.68
49	2022-05-18	-2.62
50	2020-11-04	-2.61
51	2021-07-13	-2.60
52	2022-01-05	-2.58
53	2022-09-16	-2.57
54	2020-06-10	-2.57
55	2018-12-04	-2.56
56	2022-06-16	-2.55
57	2022-12-13	-2.54
58	2018-11-14	-2.53
59	2022-09-27	-2.47
60	2018-03-01	-2.47
61	2021-07-22	-2.45
62	2023-02-09	-2.44
63	2018-06-21	-2.43
64	2020-05-12	-2.42
65	2020-02-05	-2.41
66	2022-08-31	-2.40
67	2018-04-02	-2.39
68	2021-01-28	-2.37
69	2020-06-12	-2.37
70	2021-09-13	-2.36
71	2018-10-29	-2.34
72	2022-03-07	-2.33
73	2020-07-28	-2.27
74	2018-03-23	-2.24
75	2022-10-20	-2.23
76	2020-12-09	-2.20
77	2020-12-07	-2.19
78	2019-07-19	-2.19
79	2022-10-19	-2.18
80	2021-04-26	-2.16
81	2021-12-01	-2.16
82	2022-09-26	-2.16
83	2022-03-11	-2.16
84	2018-10-11	-2.14
85	2022-09-13	-2.14
86	2022-02-01	-2.14
87	2020-06-19	-2.14
88	2022-01-03	-2.13
89	2020-02-19	-2.10
90	2022-08-02	-2.07
91	2021-09-14	-2.07
92	2022-12-14	-2.06
93	2022-01-20	-2.04
94	2021-01-13	-2.03
95	2020-06-16	-2.02
96	2020-09-10	-2.01
97	2021-01-29	-2.00
98	2023-02-21	-2.00
99	2020-04-15	-1.99
100	2021-09-10	-1.99

No data to display.

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

About Contacts Privacy policy Terms and conditions Cookie policy

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

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

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

112 -- 6 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...