Skip to main content
Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
137.86
-10.54 (-7.10%)
At close: Apr 28, 2026, 4:00 PM EDT
137.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:16 PM EDT

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026136.00141.36135.32137.47--7.37%2,010,851
Apr 27, 2026146.16149.26146.16148.40148.401.57%1,423,042
Apr 24, 2026146.92147.72145.58146.10146.10-0.90%700,935
Apr 23, 2026145.93148.29145.93147.42147.421.72%741,658
Apr 22, 2026144.59145.33143.61144.93144.931.02%858,078
Apr 21, 2026145.63146.77143.00143.47143.47-1.14%698,586
Apr 20, 2026143.80145.84143.55145.12145.120.55%829,551
Apr 17, 2026142.51147.11142.51144.32144.321.98%903,565
Apr 16, 2026142.25143.34140.94141.52141.52-0.08%1,031,569
Apr 15, 2026146.21146.47140.22141.64141.64-3.66%1,364,848
Apr 14, 2026146.78148.47145.91147.02147.02-0.13%522,457
Apr 13, 2026144.74147.32143.14147.21147.211.66%962,228
Apr 10, 2026146.38146.83143.90144.81144.81-1.01%1,327,018
Apr 9, 2026143.39147.28142.95146.29146.291.25%729,425
Apr 8, 2026143.24144.88142.02144.49144.493.65%956,803
Apr 7, 2026139.91141.02138.36139.40139.40-0.56%927,688
Apr 6, 2026140.12141.10139.32140.18140.18-0.62%603,551
Apr 2, 2026142.48144.32139.29141.06141.06-2.15%816,254
Apr 1, 2026145.77146.69143.70144.16144.16-0.78%884,064
Mar 31, 2026145.02147.08141.99145.29145.291.68%857,748
Mar 30, 2026146.67146.67142.74142.89142.89-1.11%695,736
Mar 27, 2026145.52146.26144.24144.50144.50-0.88%573,829
Mar 26, 2026146.74148.89144.83145.79145.79-1.15%1,032,964
Mar 25, 2026147.29148.33144.62147.48147.481.20%900,372
Mar 24, 2026141.91146.51141.89145.73145.731.46%656,688
Mar 23, 2026145.51146.58143.57143.63143.630.80%958,680
Mar 20, 2026143.81144.23141.26142.49142.49-0.93%1,258,393
Mar 19, 2026143.71144.41142.22143.83143.83-0.57%746,946
Mar 18, 2026144.61146.85144.39144.66144.66-0.86%555,954
Mar 17, 2026147.10147.22144.60145.91145.910.06%581,851
Mar 16, 2026146.84147.87145.58145.82145.820.32%790,383
Mar 13, 2026146.63147.29144.34145.35145.35-0.34%693,611
Mar 12, 2026145.11147.70145.04145.85145.30-0.54%990,243
Mar 11, 2026149.74150.04146.22146.64146.09-0.60%782,753
Mar 10, 2026149.83150.38147.34147.53146.97-1.79%1,300,090
Mar 9, 2026148.27150.72146.06150.22149.65-0.10%805,925
Mar 6, 2026150.09150.79147.46150.37149.80-1.24%1,041,704
Mar 5, 2026154.81155.70151.95152.26151.69-2.80%1,055,546
Mar 4, 2026159.00159.76156.54156.64156.05-1.09%1,030,794
Mar 3, 2026160.76160.76157.18158.36157.76-2.55%830,236
Mar 2, 2026160.87163.22158.22162.50161.890.84%921,329
Feb 27, 2026159.35161.81157.72161.15160.540.46%784,083
Feb 26, 2026156.87160.91156.05160.41159.813.07%1,014,870
Feb 25, 2026158.93159.20153.54155.63155.04-2.03%934,316
Feb 24, 2026159.06161.63158.69158.86158.260.12%811,710
Feb 23, 2026162.21163.84158.51158.67158.07-2.14%875,935
Feb 20, 2026161.63164.45161.39162.14161.530.56%890,753
Feb 19, 2026162.60164.64160.69161.23160.62-0.84%1,047,082
Feb 18, 2026162.30164.67161.93162.59161.98-0.05%1,322,523
Feb 17, 2026170.00173.97161.07162.67162.06-9.38%2,285,631
Feb 13, 2026178.00180.23177.18179.50178.820.73%1,112,664
Feb 12, 2026180.95183.11177.98178.20177.53-0.66%854,716
Feb 11, 2026178.70180.60176.94179.39178.710.25%611,613
Feb 10, 2026178.30179.59177.73178.94178.270.56%721,742
Feb 9, 2026179.40180.67177.69177.94177.27-1.02%797,599
Feb 6, 2026177.08180.27176.92179.77179.092.24%985,363
Feb 5, 2026174.99176.76172.75175.83175.171.61%800,968
Feb 4, 2026169.51174.44167.97173.04172.393.10%1,095,174
Feb 3, 2026165.15168.30164.84167.84167.211.40%635,593
Feb 2, 2026165.02166.21162.97165.52164.900.08%894,887
Jan 30, 2026163.41165.56162.42165.39164.770.57%1,149,423
Jan 29, 2026166.14166.83162.94164.46163.84-0.27%995,399
Jan 28, 2026166.40167.26164.02164.90164.28-1.19%806,652
Jan 27, 2026166.40168.58165.93166.89166.26-0.03%658,615
Jan 26, 2026166.84167.84165.76166.94166.310.08%521,904
Jan 23, 2026166.44168.80166.31166.80166.17-0.07%1,255,536
Jan 22, 2026166.77167.69164.38166.92166.290.63%484,154
Jan 21, 2026164.07166.77163.21165.88165.251.76%681,747
Jan 20, 2026162.51164.89162.22163.01162.40-1.20%1,574,076
Jan 16, 2026163.61166.10162.53164.99164.370.92%987,987
Jan 15, 2026162.66164.97162.02163.49162.871.16%841,664
Jan 14, 2026161.77164.38160.61161.62161.01-0.04%676,201
Jan 13, 2026161.68162.45160.00161.69161.080.14%1,039,000
Jan 12, 2026162.32163.83161.07161.46160.85-0.76%773,040
Jan 9, 2026165.99166.79162.59162.69162.08-0.96%812,795
Jan 8, 2026157.90165.17157.81164.27163.653.30%1,324,562
Jan 7, 2026162.44163.16158.45159.02158.42-1.74%1,186,844
Jan 6, 2026160.59162.43158.03161.84161.23-0.02%783,202
Jan 5, 2026159.93163.69159.70161.88161.270.60%628,733
Jan 2, 2026159.23161.57158.63160.91160.301.06%393,970
Dec 31, 2025160.65161.13159.14159.22158.62-1.19%358,759
Dec 30, 2025160.87161.49159.58161.13160.52-0.14%354,194
Dec 29, 2025160.75161.64160.29161.35160.740.35%493,208
Dec 26, 2025160.35161.45159.90160.79160.18-0.04%254,997
Dec 24, 2025160.98161.85160.68160.85160.240.14%252,130
Dec 23, 2025160.94161.80160.08160.62160.01-0.09%424,946
Dec 22, 2025159.83162.68159.83160.77160.160.48%857,014
Dec 19, 2025159.20160.57158.73160.00159.400.05%2,752,023
Dec 18, 2025162.05164.56159.31159.92159.32-0.49%976,192
Dec 17, 2025158.56161.82158.20160.71160.100.65%993,861
Dec 16, 2025161.59162.64158.09159.67159.07-2.08%777,069
Dec 15, 2025161.01163.21160.38163.06161.941.39%1,068,837
Dec 12, 2025164.92165.01159.85160.83159.72-2.36%741,947
Dec 11, 2025160.74164.76159.88164.71163.582.75%1,008,997
Dec 10, 2025157.65160.81157.17160.30159.201.78%890,963
Dec 9, 2025158.82159.89157.09157.49156.41-0.86%1,013,369
Dec 8, 2025158.81159.51157.16158.86157.77-0.14%1,029,566
Dec 5, 2025161.81163.10158.82159.08157.98-1.10%1,160,511
Dec 4, 2025164.11164.92160.71160.85159.74-1.94%1,073,069
Dec 3, 2025164.73165.98163.96164.03162.90-0.08%553,403