Skip to main content
Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
161.15
+0.74 (0.46%)
Feb 27, 2026, 4:00 PM EST - Market closed

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026159.35161.81157.72160.73160.730.20%439,339
Feb 26, 2026156.87160.91156.05160.41160.413.07%1,014,829
Feb 25, 2026158.93159.20153.54155.63155.63-2.03%934,236
Feb 24, 2026159.06161.63158.69158.86158.860.12%783,167
Feb 23, 2026162.21163.84158.51158.67158.67-2.14%875,414
Feb 20, 2026161.63164.45161.39162.14162.140.56%890,714
Feb 19, 2026162.60164.64160.69161.23161.23-0.84%1,046,849
Feb 18, 2026162.30164.67161.93162.59162.59-0.05%1,322,452
Feb 17, 2026170.00173.97161.07162.67162.67-9.38%2,283,782
Feb 13, 2026178.00180.23177.18179.50179.500.73%1,112,143
Feb 12, 2026180.95183.11177.98178.20178.20-0.66%849,970
Feb 11, 2026178.70180.60176.94179.39179.390.25%611,596
Feb 10, 2026178.30179.59177.73178.94178.940.56%721,690
Feb 9, 2026179.40180.67177.69177.94177.94-1.02%796,810
Feb 6, 2026177.08180.27176.92179.77179.772.24%984,994
Feb 5, 2026174.99176.76172.75175.83175.831.61%774,671
Feb 4, 2026169.51174.44167.97173.04173.043.10%1,095,050
Feb 3, 2026165.15168.30164.84167.84167.841.40%600,227
Feb 2, 2026165.02166.21162.97165.52165.520.08%894,566
Jan 30, 2026163.41165.56162.42165.39165.390.57%977,375
Jan 29, 2026166.14166.83162.94164.46164.46-0.27%995,134
Jan 28, 2026166.40167.26164.02164.90164.90-1.19%806,096
Jan 27, 2026166.40168.58165.93166.89166.89-0.03%658,482
Jan 26, 2026166.84167.84165.76166.94166.940.08%520,730
Jan 23, 2026166.44168.80166.31166.80166.80-0.07%1,254,675
Jan 22, 2026166.77167.69164.38166.92166.920.63%484,100
Jan 21, 2026164.07166.77163.21165.88165.881.76%681,649
Jan 20, 2026162.51164.89162.22163.01163.01-1.20%1,250,939
Jan 16, 2026163.61166.10162.53164.99164.990.92%978,747
Jan 15, 2026162.66164.97162.02163.49163.491.16%839,949
Jan 14, 2026161.77164.38160.61161.62161.62-0.04%676,201
Jan 13, 2026161.68162.45160.00161.69161.690.14%1,038,825
Jan 12, 2026162.32163.83161.07161.46161.46-0.76%772,186
Jan 9, 2026165.99166.79162.59162.69162.69-0.96%812,795
Jan 8, 2026157.90165.17157.81164.27164.273.30%1,324,437
Jan 7, 2026162.44163.16158.45159.02159.02-1.74%1,186,789
Jan 6, 2026160.59162.43158.03161.84161.84-0.02%783,178
Jan 5, 2026159.93163.69159.70161.88161.880.60%628,733
Jan 2, 2026159.23161.57158.63160.91160.911.06%393,453
Dec 31, 2025160.65161.13159.14159.22159.22-1.19%358,544
Dec 30, 2025160.87161.49159.58161.13161.13-0.14%354,192
Dec 29, 2025160.75161.64160.29161.35161.350.35%493,194
Dec 26, 2025160.35161.45159.90160.79160.79-0.04%254,988
Dec 24, 2025160.98161.85160.68160.85160.850.14%252,124
Dec 23, 2025160.94161.80160.08160.62160.62-0.09%424,917
Dec 22, 2025159.83162.68159.83160.77160.770.48%787,716
Dec 19, 2025159.20160.57158.73160.00160.000.05%2,702,945
Dec 18, 2025162.05164.56159.31159.92159.92-0.49%976,187
Dec 17, 2025158.56161.82158.20160.71160.710.65%993,861
Dec 16, 2025161.59162.64158.09159.67159.67-2.08%777,069
Dec 15, 2025161.01163.21160.38163.06162.551.39%1,068,837
Dec 12, 2025164.92165.01159.85160.83160.33-2.36%741,947
Dec 11, 2025160.74164.76159.88164.71164.192.75%1,008,997
Dec 10, 2025157.65160.81157.17160.30159.801.78%890,963
Dec 9, 2025158.82159.89157.09157.49157.00-0.86%1,013,369
Dec 8, 2025158.81159.51157.16158.86158.36-0.14%1,029,566
Dec 5, 2025161.81163.10158.82159.08158.58-1.10%1,160,511
Dec 4, 2025164.11164.92160.71160.85160.35-1.94%1,073,069
Dec 3, 2025164.73165.98163.96164.03163.52-0.08%553,403
Dec 2, 2025166.12166.25163.27164.16163.65-0.61%754,278
Dec 1, 2025164.13167.01163.31165.17164.65-0.52%652,780
Nov 28, 2025166.52166.72165.46166.03165.510.22%267,933
Nov 26, 2025165.73167.26165.21165.67165.15-0.25%677,727
Nov 25, 2025163.63166.44162.66166.09165.572.34%699,835
Nov 24, 2025162.50163.46161.03162.29161.78-0.36%1,524,273
Nov 21, 2025159.83164.52159.08162.87162.362.14%1,145,857
Nov 20, 2025162.03163.58158.74159.45158.95-0.77%923,324
Nov 19, 2025161.24161.84160.31160.68160.18-0.24%586,321
Nov 18, 2025159.95161.44158.73161.07160.570.69%1,043,516
Nov 17, 2025161.58161.58159.38159.97159.47-0.79%752,647
Nov 14, 2025163.33164.14160.47161.25160.75-1.99%888,602
Nov 13, 2025168.37169.45163.95164.52164.01-2.29%757,315
Nov 12, 2025168.17169.42167.07168.38167.850.50%743,219
Nov 11, 2025166.81168.05166.23167.55167.030.40%387,847
Nov 10, 2025166.90167.85165.03166.88166.36-0.28%547,861
Nov 7, 2025165.18167.63164.69167.35166.831.38%613,549
Nov 6, 2025165.73166.73164.94165.07164.55-0.45%655,516
Nov 5, 2025165.18166.91163.95165.81165.290.16%578,640
Nov 4, 2025164.39165.62163.35165.55165.030.53%797,442
Nov 3, 2025165.40165.40163.52164.68164.16-0.66%679,850
Oct 31, 2025165.00166.27164.83165.77165.250.29%830,611
Oct 30, 2025165.38167.66164.27165.29164.77-0.18%636,443
Oct 29, 2025168.92169.17164.20165.59165.07-2.06%1,146,734
Oct 28, 2025170.96171.47168.83169.08168.55-1.09%778,354
Oct 27, 2025168.20171.79167.43170.94170.412.18%1,057,760
Oct 24, 2025173.73173.73166.63167.30166.78-2.29%1,078,240
Oct 23, 2025171.70173.38166.16171.22170.68-2.44%1,454,695
Oct 22, 2025179.10179.75175.45175.50174.95-2.21%966,669
Oct 21, 2025177.75180.68177.40179.47178.910.84%797,939
Oct 20, 2025178.18178.45173.97177.97177.410.27%591,810
Oct 17, 2025176.75178.50176.58177.49176.93-0.01%568,793
Oct 16, 2025177.28178.15175.91177.50176.940.12%919,539
Oct 15, 2025175.85177.71175.21177.28176.730.96%581,170
Oct 14, 2025172.08176.70172.05175.60175.051.10%1,068,805
Oct 13, 2025173.99175.69173.69173.69173.150.23%812,843
Oct 10, 2025175.97176.77172.97173.29172.75-1.23%984,960
Oct 9, 2025178.01178.22174.62175.45174.90-1.58%714,423
Oct 8, 2025177.42178.61176.49178.27177.710.70%505,735
Oct 7, 2025177.80178.02176.50177.03176.48-0.19%808,222
Oct 6, 2025177.53178.23176.72177.36176.810.04%451,380