Historical Stock Price
ETFs Holding ALLE »    ALLE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/19/2022 $89.11 $92.22 $89.01 $92.21 546.10K
09/20/2022 $91.21 $91.40 $89.02 $91.10 1.14M
09/21/2022 $91.70 $94.14 $91.13 $91.13 1.25M
09/22/2022 $90.77 $91.54 $89.87 $90.63 1.32M
09/23/2022 $89.99 $92.29 $89.50 $92.04 1.17M
Allegion is a provider of security products and solutions. Co. provides a portfolio of mechanical and electronic security products including: locks, locksets, portable locks and key systems and services; door closers, controls and exit devices; electronic security products and access control systems; time, attendance and workforce productivity systems; doors and door systems; and other accessories, including a range of additional security and product components such as hinges, door pulls, door stops, bike lights, louvers, weather stripping, thresholds and other accessories. Co. operates in three regions: Americas; Europe, Middle East, India and Africa; and Asia Pacific.
ALLE historical stock prices picture
Allegion (ALLE) has the following price history information. Looking back at ALLE historical stock prices for the last five trading days, on September 19, 2022, ALLE opened at $89.11, traded as high as $92.22 and as low as $89.01, and closed at $92.21. Trading volume was a total of 546.10K shares. On September 20, 2022, ALLE opened at $91.21, traded as high as $91.40 and as low as $89.02, and closed at $91.10. Trading volume was a total of 1.14M shares. On September 21, 2022, ALLE opened at $91.70, traded as high as $94.14 and as low as $91.13, and closed at $91.13. Trading volume was a total of 1.25M shares. On September 22, 2022, ALLE opened at $90.77, traded as high as $91.54 and as low as $89.87, and closed at $90.63. Trading volume was a total of 1.32M shares. On September 23, 2022, ALLE opened at $89.99, traded as high as $92.29 and as low as $89.50, and closed at $92.04. Trading volume was a total of 1.17M shares.

ALLE Historical Stock Prices By Date:

ALLE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Allegion shares, starting with a $10,000 purchase of ALLE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 11/19/2013
End date: 09/23/2022
Start price/share: $45.80
End price/share: $92.04
Starting shares: 218.34
Ending shares: 236.77
Dividends reinvested/share: $7.50
Total return: 117.92%
Average Annual Total Return: 9.20%
Starting investment: $10,000.00
Ending investment: $21,784.09
Years: 8.85
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/19/2013
End date: 09/23/2022
Start price/share: $45.80
End price/share: $92.04
Dividends collected/share: $7.50
Total return: 117.34%
Average Annual Total Return: 9.17%
Starting investment: $10,000.00
Ending investment: $21,731.20
Years: 8.85
Date Close
09/19/2022$92.21
09/20/2022$91.10
09/21/2022$91.13
09/22/2022$90.63
09/23/2022$92.04

ALLE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.