Arphra/Issuer/ALLE

ALLE

Allegion plc

IndustrialsSecurity & Protection ServicesUSUSD

$130.35

LiveJun 04, 2026

AI Brief

Market cap

$11.2B

52w range

125.00 – 183.11

P / E

—

EPS

—

Volume

580.23K

Revenue · FY

$4.07B

+7.82% YoY

Explain this page

Arphra AIPlain-English read on Allegion plc’s valuation

Arphra TradingView

Price chart

Live

tf:1m 5m 15m 30m 1h 4h 1Dstyle:candle line

overlays:SMA 20 SMA 50 SMA 200 EMA 20 EMA 50 EMA 200 WMA 20 DEMA 20 TEMA 20

sub-panes:RSI 14 ADX 14 Williams %R 14 Std Dev 20

Adjusted prices · last 60d

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	130.54	131.45	128.48	129.85	129.85	129.30	-0.42%	865,652
Jun 01, 2026	128.85	130.27	127.20	130.20	130.20	129.65	-0.42%	771,315
May 29, 2026	130.71	132.07	129.18	130.07	130.07	129.52	-0.42%	1,491,440
May 28, 2026	130.33	131.93	128.64	131.37	131.37	130.81	-0.42%	545,400
May 27, 2026	132.49	133.60	131.14	131.22	131.22	130.66	-0.42%	537,540
May 26, 2026	130.41	132.28	129.54	131.61	131.61	131.05	-0.42%	613,411
May 22, 2026	130.70	131.53	128.93	130.43	130.43	129.88	-0.42%	642,800
May 21, 2026	128.30	131.29	126.65	130.70	130.70	130.15	-0.42%	701,500
May 20, 2026	126.10	129.28	125.00	129.25	129.25	128.70	-0.42%	836,400
May 19, 2026	127.95	128.78	126.02	126.16	126.16	125.63	-0.42%	1,277,737
May 18, 2026	126.00	129.82	125.55	128.47	128.47	127.93	-0.42%	1,119,500
May 15, 2026	129.04	129.09	125.57	125.65	125.65	125.12	-0.42%	1,236,504
May 14, 2026	131.70	132.61	130.61	131.14	131.14	130.58	-0.42%	681,427
May 13, 2026	131.04	133.15	130.63	130.64	130.64	130.09	-0.42%	1,205,759
May 12, 2026	132.27	132.90	130.07	131.30	131.30	130.74	-0.42%	1,127,200
May 11, 2026	134.09	134.44	132.06	132.35	132.35	131.79	-0.42%	1,017,317
May 08, 2026	136.74	137.19	134.16	134.37	134.37	133.80	-0.42%	996,000
May 07, 2026	136.63	137.46	134.93	136.81	136.81	136.23	-0.42%	1,485,418
May 04, 2026	135.25	135.89	133.96	134.37	134.37	133.80	-0.42%	172,659
May 01, 2026	138.07	138.07	135.49	135.49	135.49	134.92	-0.42%	856,900
Apr 30, 2026	138.55	139.33	136.64	137.48	137.48	136.90	-0.42%	1,248,733
Apr 29, 2026	138.66	139.67	135.53	137.37	137.37	136.79	-0.42%	1,581,700
Apr 28, 2026	136.00	141.36	135.32	137.86	137.86	137.28	-0.42%	2,765,500
Apr 27, 2026	146.16	149.26	146.16	148.40	148.40	147.77	-0.42%	1,423,100
Apr 24, 2026	146.92	147.72	145.58	146.10	146.10	145.48	-0.42%	767,175
Apr 23, 2026	145.93	148.29	145.93	147.42	147.42	146.80	-0.42%	741,800
Apr 22, 2026	144.59	145.33	143.61	144.93	144.93	144.32	-0.42%	858,200
Apr 21, 2026	145.63	146.77	143.00	143.47	143.47	142.86	-0.42%	698,600
Apr 20, 2026	143.80	145.84	143.55	145.12	145.12	144.51	-0.42%	829,605
Apr 17, 2026	142.51	147.11	142.51	144.32	144.32	143.71	-0.42%	904,179
Apr 16, 2026	142.25	143.34	140.94	141.52	141.52	140.92	-0.42%	1,031,718
Apr 15, 2026	146.21	146.47	140.22	141.64	141.64	141.04	-0.42%	1,365,359
Apr 14, 2026	146.78	148.47	145.91	147.02	147.02	146.40	-0.42%	523,200
Apr 13, 2026	144.74	147.32	143.14	147.21	147.21	146.59	-0.42%	962,300
Apr 10, 2026	146.38	146.82	143.90	144.81	144.81	144.20	-0.42%	1,327,100
Apr 09, 2026	143.39	147.28	142.95	146.29	146.29	145.67	-0.42%	730,700
Apr 08, 2026	143.24	144.88	142.02	144.49	144.49	143.88	-0.42%	956,909
Apr 07, 2026	139.91	141.02	138.36	139.40	139.40	138.81	-0.42%	927,800
Apr 06, 2026	140.12	141.10	139.32	140.18	140.18	139.59	-0.42%	603,600

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.