Allegion plc Ordinary Shares (ALLE)     Sec: Services Ind: Security& Protection Services
Peak: 0%   12m: 38.53%   6m: 19.23%   ytd: 55.58%   div: 0.83%   beta: 0.922   alpha: 0.135   s: 2.281 (96.73)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-06123.36122.99123.81122.6200506,1920.9220.1352.281
2019-12-05121.8122.3122.41121.6700478,2510.9210.1322.235
2019-12-04121121.79122.8312100696,9360.9210.1272.278
2019-12-03119.25120.18120.29119.2300501,0010.9220.1162.238
2019-12-02120.22120.36120.71119.6600589,4760.9230.1112.264
2019-11-29121.24120.03121.56119.7900308,0320.9250.1072.296
2019-11-27122.01121.56122.37121.100453,7120.9240.112.33
2019-11-26119.92122.16122.29119.8700632,6490.9250.1132.394
2019-11-25118.99119.81120.04117.600538,2660.9240.1042.313
2019-11-22118.36119.05119.51117.6800583,2000.9250.1032.277
2019-11-21117.3118.52119.02116.400700,1080.9250.1032.254
2019-11-20119.03117.5119.41117.3200887,3000.9260.0942.239
2019-11-19118.44119.21119.39117.7100668,2000.9250.1022.29
2019-11-18118.98118.41119.56118.100406,4610.9260.0922.282
2019-11-15118.07119.12119.27117.9500669,7090.9260.0932.362
2019-11-14116.98117.19117.56116.500393,2740.9240.0852.351
2019-11-13114.07116.72116.91113.9600568,6970.9240.0862.352
2019-11-12115.35114.7115.61114.1900523,0950.9250.0922.282
2019-11-11115.05115.66116.35115.0500388,1000.9260.0982.309
2019-11-08115.41115.65115.9114.800991,8000.9270.0982.303
2019-11-07117.24115.27117.48114.7300522,0560.930.1012.281
2019-11-06116.67116.58116.86116.0500769,3410.930.1092.292
2019-11-05118.06117.1118.51116.6100576,3090.930.1122.331
2019-11-04118.54118.13119.39117.4400460,6260.9290.1172.359
2019-11-01117.1118.19118.5411700554,7020.8810.1252.348
2019-10-31116.39116.04117.02115.3500595,2890.8770.1232.318
2019-10-30115.22116.51117.15115.1500670,7170.9260.1232.361
2019-10-29114.87115.43115.65114.2400720,8360.9290.1032.479
2019-10-28113.73115.32116.55113.7300785,0860.9290.1042.487
2019-10-25114.05113.33115.98112.83001,016,0140.930.0862.504
2019-10-24108.8113.66114.11108.15001,971,4230.9310.0912.519
2019-10-23105.07104.37105.84104.1800760,9990.9280.0572.301
2019-10-22105.37105.25106.08104.5200542,6460.9290.0632.415
2019-10-21104.57105.03105.5104.3500529,0250.9290.0562.335
2019-10-18103.67103.95104.82103.6700593,4740.9270.052.39
2019-10-17103.78104.13104.61102.9600511,1000.9260.0542.405
2019-10-16101.77103.41103.45101.5700496,4200.9260.0592.41
2019-10-15100.96101.79102.12100.57001,113,3530.9270.052.401
2019-10-14101.14100.45101.65100.3300477,2390.9270.0532.403
2019-10-11102.03101.46102.89101.3900870,7440.9270.0542.415
2019-10-10100.93100.7101.9100.63001,128,2310.9280.0562.329
2019-10-09103.04101.04103.33100.4500981,9460.930.0542.308
2019-10-08101.49102.33103.13100.6400813,8270.9340.0642.311
2019-10-07102.8102.58103.21102.3800416,0810.9380.0582.362
2019-10-04101.09103.32103.4101.0900513,7440.9380.0572.255
2019-10-0399.83101.1101.1598.400617,7220.9360.052.154
2019-10-02100.31100.24100.6498.9100449,9510.9360.0512.208
2019-10-01104.25101.1104.81100.6300591,2460.9410.0442.24
2019-09-30102.86103.65104.7102.6700680,8210.9380.052.324
2019-09-27103.11102.5103.34101.9100328,0480.9380.052.267
2019-09-26101.82102.66103.09101.3800559,8040.9380.0492.247
2019-09-25101.53101.85101.88100.9900478,5240.9380.0452.235
2019-09-24101.63101.59102.32101.1900591,5800.940.052.177
2019-09-23100.98101.16101.71100.9600352,2590.9420.0452.17
2019-09-20102.29101.57102.7101.3400381,9980.9420.0462.165
2019-09-19102.27102.13102.93100.8200484,7900.9410.0532.141
2019-09-18100.67102.31102.56100.0600523,7000.9420.0512.101
2019-09-17101.87101.56102.72101.1600615,1510.9420.0492.054
2019-09-16101.63102.13102.24100.8900615,9170.9430.052.069
2019-09-13100.73102.24102.47100.660.2701,045,8890.9420.0512.09
2019-09-1299.89100.06100.3598.5700440,2000.9410.042.021
2019-09-1198.499.6699.6897.8700497,8000.9510.031.945
2019-09-1097.489898.1995.9200702,5000.950.0221.901
2019-09-0998.9997.6899.2897.1700670,8000.950.0151.903
2019-09-0698.5198.6899.7298.3400629,0000.950.0161.906
2019-09-0597.3498.3598.4697.0700641,1000.950.0161.881
2019-09-0495.8896.596.5995.3400595,3000.9480.0171.833
2019-09-0395.4795.0796.0694.4700650,3000.9470.0161.797
2019-08-3096.3396.0196.5695.3900620,9000.9470.0141.821
2019-08-2994.895.5495.7893.9700445,3000.9470.0131.855
2019-08-2893.0894.0494.192.6800398,6000.9470.0091.801
2019-08-2794.3193.5294.5692.8700447,6000.9470.0111.758
2019-08-2693.8793.7794.2593.0900391,6000.9470.0111.745
2019-08-2394.9593.1795.5592.7800586,0000.9480.0131.721
2019-08-2295.6795.4396.1494.4600528,9000.9480.0161.821
2019-08-2195.7595.295.9194.5300594,7000.9480.0131.804
2019-08-2095.8194.7496.1594.6200683,9000.9490.0141.768
2019-08-1996.2796.2996.7795.4600679,8000.9470.0141.811
2019-08-1695.0395.1795.6994.61002,424,6000.9470.0131.774
2019-08-1594.0594.4794.7293.2400747,9000.9490.0161.773
2019-08-1496.793.8396.8193.5200770,9000.9490.0181.767
2019-08-1396.3597.297.9596.0400962,6000.9450.0211.86
2019-08-1298.0496.7498.2196.2600611,2000.9470.0261.92
2019-08-0998.698.4698.8497.400811,3000.9460.032.009
2019-08-0898.4998.8899.397.9700874,6000.9460.0272.007
2019-08-0798.3998.0798.6497.2700637,0000.950.0292.026
2019-08-0699.8699.56100.0398.3400614,3000.950.0352.057
2019-08-0599.7199.41100.6898.8600967,6000.9520.0342.036
2019-08-02101.86101.56102.93100.6800645,0000.9570.032.117
2019-08-01103.21102.2104.39101.97001,082,1000.9570.032.123
2019-07-31103.9103.26104.88102.600752,8000.9570.0282.091
2019-07-30103.09103.99104.18102.7900776,7000.9580.0311.984
2019-07-29105.05103.42105.05102.9100683,1000.9590.0252.038
2019-07-26104.53104.98105.32103.4100858,0000.9580.0332.019
2019-07-25101.74104.53104.8497.98001,800,6000.9590.0331.922
2019-07-24108.43107.93108.79107.6300765,8000.9560.0462.027
2019-07-23108.24108.54108.64107.5900415,1000.9570.0492.075
2019-07-22107.36107.73108.21107.1700623,7000.9570.0482.03
2019-07-19109.7107.3109.91107.2600538,1000.9560.0532.027
2019-07-18108.43109.15109.19108.1800789,5000.9540.0542.074
2019-07-17110.62108.53110.85108.4100785,5000.9540.0552.094
2019-07-16110.58110.48110.92109.8900627,9000.9520.0612.087
2019-07-15110.2110.46110.65109.1900340,6000.9530.062.079
2019-07-12109.21110.14110.14108.6700427,8000.9530.0592.054
2019-07-11109.2108.98109.69108.4100398,3000.9520.0572.022
2019-07-10110.46109.03111.1108.9700538,7000.9530.0592.049
2019-07-09109.56109.87110.08108.7100625,4000.9540.0662.076
2019-07-08109.46109.68110.64108.7300481,1000.9530.0652.079
2019-07-05109.43110.69110.78108.5100436,5000.9540.0652.081
2019-07-03110.15110.21110.5109.8900541,0000.9540.0582.009
2019-07-02111.32109.96111.32109.2100825,1000.9570.0631.994
2019-07-01111.18111.22111.69110.1200680,9000.960.0712.049
2019-06-28108.84110.25110.31108.0500935,3000.9670.0782.047
2019-06-27107.54108.48108.56107.0800369,5000.970.0692.062
2019-06-26107.52107.3108.17106.6300532,1000.9820.0581.99
2019-06-25107.86107.28108.12107.0600582,8000.980.0551.971
2019-06-24107.91107.6108.62107.3100389,1000.9810.0521.982
2019-06-21108.1107.55108.25107.0300723,6000.9810.0511.934
2019-06-20107.62107.97109.14106.7700517,4000.9820.0571.945
2019-06-19105.98106.87106.99104.9200386,8000.9830.0541.934
2019-06-18105.22105.86106.66104.6300621,0000.9820.0511.902
2019-06-17105.76104.37106.08104.13001,305,1000.9810.0531.864
2019-06-14104.91105.73105.97104.0400621,3000.9810.061.912
2019-06-13104.75105.03105.28104.280.270571,7000.9810.0581.95
2019-06-12104.56103.99104.89103.7600497,0000.9810.0521.919
2019-06-11105.35104.45105.43103.7100534,4000.9810.0541.925
2019-06-10104.03104.98105.07103.900406,3000.9820.0621.921
2019-06-07103.86103.59103.95102.9200445,7000.9810.0571.902
2019-06-06102.6103.15103.41102.1100506,5000.9820.0571.92
2019-06-05100.54102.77103.0199.9200591,1000.9820.0581.997
2019-06-0499.6399.89100.398.53001,563,9000.9790.0491.979
2019-06-0396.7399.0899.2896.7300677,9000.9850.0551.998
2019-05-3196.6996.5497.0194.22001,586,4000.9870.0431.939
2019-05-3097.598.9699.0597.4700527,9000.9830.0471.997
2019-05-2997.7997.2797.8796.7200614,8000.9830.0411.878
2019-05-2899.298.3100.2198.3001,182,9000.9810.0391.945
2019-05-2499.2898.7699.3298.4500934,8000.9820.0381.989
2019-05-2398.3698.5898.7397.5800839,3000.9820.0371.986
2019-05-22100.599.4101.4699.04001,192,5000.9820.0352.072
2019-05-2199.9100.95101.0499.700600,7000.9810.0412.172
2019-05-2099.7799.4599.8898.7300817,8000.980.0412.141
2019-05-17100.3299.94101.2899.94002,120,0000.9760.0472.178
2019-05-16100.51101.33102100.45001,094,9000.9740.0492.285
2019-05-1598.6199.9100.1698.48001,189,5000.9720.0492.309
2019-05-1498.7998.8899.7798.4900829,3000.9720.0482.18
2019-05-1397.6298.5599.397.35001,131,3000.9740.0472.128
2019-05-1098.9299.75100.0797.7200758,4000.9790.0432.169
2019-05-0998.5599.5799.7798.0100861,2000.980.0442.197
2019-05-0898.4899.199.8898.0200972,4000.9810.0432.227
2019-05-0799.4398.84100.2197.75001,031,1000.9810.0412.184
2019-05-06100.14100.7101.3199.8100629,9000.980.0432.25
2019-05-0399.09101.65101.8599.0900675,2000.980.0442.274
2019-05-0298.5398.499.2597.8200738,7000.9760.0382.132
2019-05-0198.8398.5299.8798.500619,5000.9750.0412.104
2019-04-3097.9798.7199.0497.800589,4000.980.0332.236
2019-04-2997.8997.8998.3697.5400592,2000.980.0362.242
2019-04-2696.297.7997.7994.9400553,1000.980.0412.247
2019-04-2595.0396.0596.9992.6001,548,4000.9790.042.144
2019-04-2495.489595.5594.7400933,2000.9790.0412.064
2019-04-2393.5895.4896.0693.5800526,9000.9790.042.072
2019-04-2293.0993.4793.7292.7400948,7000.9770.0351.967
2019-04-1893.5993.2694.1693.03001,373,5000.9760.0321.984
2019-04-1793.5993.4193.6492.85001,088,4000.9770.0332.021
2019-04-1693.8393.4193.9193.15001,047,0000.9770.0332.017
2019-04-1594.0793.5794.4993.4100462,1000.9770.0312.042
2019-04-1293.7494.0794.593.7200438,2000.9770.0342.073
2019-04-1193.0993.2893.3592.5900461,0000.9750.032.031
2019-04-109392.8493.1791.7500786,3000.9760.0251.973
2019-04-0993.449393.992.8400724,7000.9760.0261.928
2019-04-0894.3693.994.4293.6800442,3000.9810.0191.965
2019-04-0594.0394.4294.7793.6300746,0000.9840.0261.97
2019-04-049393.6293.6692.8500581,0000.9820.0271.813
2019-04-0392.519394.1492.2100748,1000.9820.0231.719
2019-04-0292.2891.9392.591.6100519,3000.9850.0271.699
2019-04-0190.6892.1592.3590.6800666,9000.9850.0281.75
2019-03-2989.7690.2390.4389.500827,4000.9820.0241.789
2019-03-2888.0589.3589.487.7800609,6000.9810.0211.758
2019-03-2787.9587.7488.4286.8400397,0000.980.0171.743
2019-03-2687.587.9588.0587.1400458,0000.980.0151.714
2019-03-2586.8286.9987.3686.6500359,0000.9810.0111.607
2019-03-2288.1486.7688.3686.700704,6000.9810.0081.582
2019-03-2187.0888.4388.8286.900480,8000.9810.0081.621
2019-03-2088.2487.2888.2786.6400974,2000.980.0061.557
2019-03-1988.7488.2489.0988.0400743,8000.980.0111.643
2019-03-1888.0288.4388.5587.8200745,8000.9790.011.649
2019-03-1588.2987.9488.7287.77001,411,7000.980.0071.649
2019-03-1488.5688.38988.230.270625,8000.980.0141.64
2019-03-1388.688.989.1888.4300656,3000.9780.0141.642
2019-03-1288.0188.0888.487.6700597,5000.9780.0121.576
2019-03-1187.4187.8588.1987.3900518,4000.9780.0121.554
2019-03-0886.6987.2587.3486.5400450,0000.9790.0161.602
2019-03-0788.5787.2488.5786.6100620,0000.980.0121.594
2019-03-0689.4288.789.8888.6600731,0000.9770.0091.656
2019-03-0589.4589.290.0889.1900674,7000.9770.0091.627
2019-03-0490.5789.4490.7589.1200618,1000.9760.0071.632
2019-03-0190.1490.4590.9889.7300732,4000.9780.0111.694
2019-02-2889.5489.2289.6588.8200720,7000.9790.0071.599
2019-02-2787.6789.6889.7687.2200640,3000.9780.0091.556
2019-02-2687.9587.9188.8687.8500634,0000.980.0031.531
2019-02-2588.9587.9789.1687.5500734,0000.9820.0111.538
2019-02-2287.7488.9689.1287.4900799,8000.9790.0211.67
2019-02-2186.7587.587.9686.7500770,0000.9850.0261.647
2019-02-208787.2287.4485.25001,271,2000.9850.0241.688
2019-02-1987.3987.2989.9286.46002,002,1000.9850.0251.837
2019-02-1591.5990.891.6990.05002,165,8000.9830.0381.901
2019-02-1492.7590.9292.7590.91001,042,4000.9860.0421.936
2019-02-1392.479393.0791.9300594,0000.9820.0491.977
2019-02-1291.4892.2792.491.3200540,4000.9690.0671.962
2019-02-1190.7290.7591.2690.4500445,1000.9680.0691.917
2019-02-0889.790.6390.6389.1900696,2000.9680.0731.917
2019-02-0788.7889.999087.9100541,0000.9770.0561.889
2019-02-0688.2188.989.0787.7900735,7000.9980.0291.896
2019-02-0586.8488.3688.686.8400688,3000.9980.0281.985
2019-02-0485.8486.5686.5885.2900420,6000.9970.0241.89
2019-02-0185.2986.0386.1484.5200650,3001.0010.021.911
2019-01-3184.9885.1585.784.700723,1001.0010.0161.754
2019-01-3084.7885.285.5483.8400353,3001.0020.0181.751
2019-01-2983.884.3384.7383.2300413,3001.0020.0151.825
2019-01-2882.7283.5883.8982.3400402,5001.0010.0141.8
2019-01-2583.3183.4984.1683.0100569,9001.0020.011.873
2019-01-2482.0182.3182.5381.6900422,30010.0091.811
2019-01-2381.7581.7582.4481.0700526,2001.0110.0161.731
2019-01-2282.3681.582.3680.9700518,6001.010.0121.67
2019-01-1881.882.8283.3681.6700813,5001.0090.0141.742
2019-01-1780.2281.0881.6980.2200663,4001.0070.0061.687
2019-01-1680.8880.3481.680.3200710,8001.0080.0041.698
2019-01-1581.3281.0781.7280.1200611,3001.0110.0111.72
2019-01-148181.0981.9980.5300555,1001.0120.0161.701
2019-01-1180.8781.3981.5280.700435,8001.0120.0161.763
2019-01-1081.4781.5282.3280.9900792,7001.0120.0151.856
2019-01-0980.8781.6782.280.0800589,9001.0150.0131.974
2019-01-0880.4780.7781.1479.9500853,5001.0160.0091.956
2019-01-0779.0779.6780.3478.6300610,9001.0190.0021.913
2019-01-0480.1578.8480.4478.6001,036,4001.01801.893
2019-01-0379.9779.0280.2777.88001,050,8001.0450.0091.88
2019-01-027880.3880.477.6600864,3001.050.0061.956
2018-12-3178.1979.0579.478.0700431,6001.0490.0011.864
2018-12-2878.8577.979.2277.2700732,7001.048-0.0011.822
2018-12-2776.6778.6478.6475.900613,7001.0470.0061.816
2018-12-2675.0977.9678.0374.2100820,0001.0470.0061.784
2018-12-2477.3674.7977.6574.700545,8001.0560.0071.662
2018-12-2179.4477.8980.8177.66001,130,2001.0490.0111.786
2018-12-2081.1979.7581.7679.2700875,8001.0470.011.888
2018-12-1983.7281.384.6780.81001,667,2001.0450.0121.935
2018-12-1883.7883.6184.6683.1100795,1001.040.0182.036
2018-12-1785.582.9885.582.4400653,2001.040.0152.049
2018-12-1485.5485.6487.1584.790.210638,9001.0350.0192.153
2018-12-1387.2986.5187.9386.2600571,9001.0390.0152.217
2018-12-1287.5786.988.4486.8300448,0001.0360.022.25
2018-12-1187.6586.3887.7286.0400683,8001.0360.022.268
2018-12-1087.7986.388.0984.6500694,2001.0360.0192.254
2018-12-0788.8887.7389.4787.0600547,0001.0370.0252.41
2018-12-0688.2388.7888.7886.1600754,1001.0440.0182.484
2018-12-0491.6689.329289.0600635,8001.0410.0182.41
2018-12-0391.792.1193.390.23001,080,3001.0440.0162.426
2018-11-3090.9790.6291.8290.02001,124,5001.0430.0142.355
2018-11-2990.7590.7791.989.9800740,1001.0450.0182.353
2018-11-2889.3691.2291.989.1800783,7001.0440.0212.371
2018-11-2788.5189.2989.6888.2400625,3001.0450.0262.301
2018-11-2689.0488.8189.1988.2300972,3001.0450.0322.287
2018-11-2388.5688.1689.0187.6600283,6001.0480.0322.191
2018-11-2188.2988.8489.5287.800352,2001.0480.0282.241
2018-11-2087.8187.8188.7387.3500595,2001.0470.0222.141
2018-11-1988.2488.4988.9788.0300705,4001.0510.0232.085
2018-11-1687.1288.3288.7186.7900558,7001.0590.0161.9
2018-11-1585.6287.5288.5985.3700792,8001.0590.0131.873
2018-11-1488.4286.1888.8285.5100682,4001.0580.0121.826
2018-11-1388.0987.9289.6887.800664,3001.0570.0151.89
2018-11-1288.4887.6588.6687.4400351,1001.0540.0171.882
2018-11-0989.0988.4489.5487.9200505,2001.0570.0241.911
2018-11-0888.8289.4689.7288.3600435,6001.0560.0221.949
2018-11-0788.8688.8189.0387.500480,2001.0570.0181.928
2018-11-0687.4188.1688.4886.8500319,7001.0640.0241.907
2018-11-0587.5587.6688.2786.9700628,2001.0640.0211.89
2018-11-0287.2487.288.0586.4400689,2001.0650.0191.875
2018-11-0185.2286.4887.1885.07001,096,6001.0660.0051.85
2018-10-3184.5584.8285.7984.5500712,7001.0670.0061.791
2018-10-3080.8883.783.9380.8800796,1001.0650.0111.75
2018-10-2982.7480.883.3779.5001,018,8001.0580.0011.641
2018-10-2681.4281.8382.5180.62001,134,6001.0570.0031.681
2018-10-2580.8682.0685.2480.76001,569,7001.063-01.69
2018-10-2481.4578.8982.0178.79001,210,5001.054-0.0041.568
2018-10-2379.5281.8782.3979.19001,097,3001.047-0.0081.685
2018-10-2281.180.6481.1780.1800620,6001.06-0.0071.638
2018-10-1981.9280.9282.4280.6800477,4001.061-0.011.65
2018-10-1883.0781.8383.5681.1600532,0001.0590.0071.686
2018-10-1784.0583.2784.0582.400408,2001.0580.0061.741
2018-10-1683.3984.3284.482.9600401,0001.0580.0091.782
2018-10-1582.782.9483.5182.2700402,2001.0640.0141.73
2018-10-1286.3782.8886.3781.7200696,0001.0650.0131.729
2018-10-1183.6781.8883.8781.7400756,2001.0650.0151.691
2018-10-1086.7983.6686.7983.5800871,5001.0650.0111.76
2018-10-0987.3686.6988.3385.8600879,6001.0650.011.874
2018-10-0888.4987.4388.4987.3300763,9001.0630.011.902
2018-10-0589.5588.690.1288.200395,0001.0650.0181.946
2018-10-0489.9589.2390.1888.8700346,6001.0650.0181.971
2018-10-0390.3790.2591.0989.8300544,4001.0620.0182.01
2018-10-0289.990.3590.689.7100509,8001.0550.0112.016
2018-10-0190.5890.1791.8889.7400783,0001.0550.0152.012


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC