Skip to main content
Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
139.71
+2.71 (1.98%)
At close: Jun 26, 2026, 4:00 PM EDT
142.62
+2.91 (2.08%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.51140.43135.89139.71139.711.98%1,899,105
Jun 25, 2026135.30139.01134.83137.00137.002.24%1,620,999
Jun 24, 2026129.59135.23128.69134.00134.004.07%1,097,957
Jun 23, 2026130.45131.51128.74128.76128.76-1.66%781,483
Jun 22, 2026132.33133.47130.17130.93130.93-1.98%1,231,298
Jun 18, 2026131.33135.96131.33133.57133.572.60%1,770,540
Jun 17, 2026134.52136.18129.55130.18130.18-3.48%1,164,286
Jun 16, 2026134.73136.64134.58134.87134.870.88%729,752
Jun 15, 2026134.85136.92133.66133.70133.700.21%690,804
Jun 12, 2026135.23135.39133.32133.97133.420.19%797,802
Jun 11, 2026131.80134.30130.12133.71133.163.37%1,484,102
Jun 10, 2026131.09133.11129.04129.35128.82-1.30%1,196,926
Jun 9, 2026129.13131.27128.94131.05130.512.68%1,373,342
Jun 8, 2026130.00130.82127.36127.63127.11-1.94%1,230,677
Jun 5, 2026129.90131.09129.45130.16129.63-0.15%772,165
Jun 4, 2026132.03132.06128.85130.35129.810.18%788,372
Jun 3, 2026129.48130.31126.86130.11129.580.20%1,220,054
Jun 2, 2026130.54131.45128.48129.85129.32-0.27%865,652
Jun 1, 2026128.85130.27127.20130.20129.670.10%771,315
May 29, 2026130.71132.07129.18130.07129.54-0.99%1,491,440
May 28, 2026130.33131.93128.64131.37130.830.11%545,387
May 27, 2026132.49133.60131.14131.22130.68-0.30%537,540
May 26, 2026130.41132.28129.55131.61131.070.90%613,411
May 22, 2026130.70131.53128.93130.43129.89-0.21%642,754
May 21, 2026128.30131.29126.65130.70130.161.12%701,482
May 20, 2026126.10129.28125.00129.25128.722.45%836,368
May 19, 2026127.95128.78126.02126.16125.64-1.80%1,277,737
May 18, 2026126.00129.83125.55128.47127.942.24%1,119,467
May 15, 2026129.04129.09125.57125.65125.13-4.19%1,236,504
May 14, 2026131.70132.61130.61131.14130.600.38%681,427
May 13, 2026131.04133.15130.63130.64130.10-0.50%1,205,759
May 12, 2026132.27132.90130.07131.30130.76-0.79%1,127,160
May 11, 2026134.09134.44132.06132.35131.81-1.50%1,017,317
May 8, 2026136.74137.19134.16134.37133.82-1.78%995,991
May 7, 2026136.63137.46134.93136.81136.251.09%1,485,418
May 6, 2026134.20137.30133.45135.33134.772.30%1,240,963
May 5, 2026132.67134.04131.40132.29131.75-0.15%1,590,747
May 4, 2026135.14135.89131.22132.49131.95-2.21%1,131,522
May 1, 2026138.07138.07135.49135.49134.93-1.45%856,866
Apr 30, 2026138.55139.33136.64137.48136.920.08%1,248,733
Apr 29, 2026138.66139.67135.53137.37136.81-0.36%1,581,685
Apr 28, 2026136.00141.36135.32137.86137.29-7.10%2,765,479
Apr 27, 2026146.16149.26146.16148.40147.791.57%1,423,078
Apr 24, 2026146.92147.72145.58146.10145.50-0.90%767,175
Apr 23, 2026145.93148.29145.93147.42146.811.72%741,771
Apr 22, 2026144.59145.33143.61144.93144.341.02%858,199
Apr 21, 2026145.63146.77143.00143.47142.88-1.14%698,596
Apr 20, 2026143.80145.84143.55145.12144.520.55%829,605
Apr 17, 2026142.51147.11142.51144.32143.731.98%904,179
Apr 16, 2026142.25143.34140.94141.52140.94-0.08%1,031,718
Apr 15, 2026146.21146.47140.22141.64141.06-3.66%1,365,359
Apr 14, 2026146.78148.47145.91147.02146.42-0.13%523,167
Apr 13, 2026144.74147.32143.14147.21146.611.66%962,270
Apr 10, 2026146.38146.83143.90144.81144.22-1.01%1,327,061
Apr 9, 2026143.39147.28142.95146.29145.691.25%730,660
Apr 8, 2026143.24144.88142.02144.49143.903.65%956,909
Apr 7, 2026139.91141.02138.36139.40138.83-0.56%927,774
Apr 6, 2026140.12141.10139.32140.18139.60-0.62%603,551
Apr 2, 2026142.48144.32139.29141.06140.48-2.15%816,588
Apr 1, 2026145.77146.69143.70144.16143.57-0.78%884,197
Mar 31, 2026145.02147.08141.99145.29144.691.68%858,278
Mar 30, 2026146.67146.67142.74142.89142.30-1.11%695,871
Mar 27, 2026145.52146.26144.24144.50143.91-0.88%573,830
Mar 26, 2026146.74148.89144.83145.79145.19-1.15%1,032,978
Mar 25, 2026147.29148.33144.62147.48146.871.20%901,196
Mar 24, 2026141.91146.51141.89145.73145.131.46%657,291
Mar 23, 2026145.51146.58143.57143.63143.040.80%958,713
Mar 20, 2026143.81144.23141.26142.49141.91-0.93%1,290,824
Mar 19, 2026143.71144.41142.22143.83143.24-0.57%748,027
Mar 18, 2026144.61146.85144.39144.66144.07-0.86%579,096
Mar 17, 2026147.10147.22144.60145.91145.310.06%601,839
Mar 16, 2026146.84147.87145.58145.82145.220.32%790,388
Mar 13, 2026146.63147.29144.34145.35144.750.03%693,717
Mar 12, 2026145.11147.70145.04145.85144.70-0.54%990,319
Mar 11, 2026149.74150.04146.22146.64145.49-0.60%782,753
Mar 10, 2026149.83150.38147.34147.53146.37-1.79%1,300,090
Mar 9, 2026148.27150.72146.06150.22149.04-0.10%805,925
Mar 6, 2026150.09150.79147.46150.37149.19-1.24%1,041,704
Mar 5, 2026154.81155.70151.95152.26151.06-2.80%1,055,546
Mar 4, 2026159.00159.76156.54156.64155.41-1.09%1,030,794
Mar 3, 2026160.76160.76157.18158.36157.12-2.55%830,236
Mar 2, 2026160.87163.22158.22162.50161.220.84%921,329
Feb 27, 2026159.35161.81157.72161.15159.880.46%784,083
Feb 26, 2026156.87160.91156.05160.41159.153.07%1,014,870
Feb 25, 2026158.93159.20153.54155.63154.41-2.03%934,316
Feb 24, 2026159.06161.63158.69158.86157.610.12%811,710
Feb 23, 2026162.21163.84158.51158.67157.42-2.14%875,935
Feb 20, 2026161.63164.45161.39162.14160.870.56%890,753
Feb 19, 2026162.60164.64160.69161.23159.96-0.84%1,047,082
Feb 18, 2026162.30164.67161.93162.59161.31-0.05%1,322,523
Feb 17, 2026170.00173.97161.07162.67161.39-9.38%2,285,631
Feb 13, 2026178.00180.23177.18179.50178.090.73%1,112,664
Feb 12, 2026180.95183.11177.98178.20176.80-0.66%854,716
Feb 11, 2026178.70180.60176.94179.39177.980.25%611,613
Feb 10, 2026178.30179.59177.73178.94177.530.56%721,742
Feb 9, 2026179.40180.67177.69177.94176.54-1.02%797,599
Feb 6, 2026177.08180.27176.92179.77178.362.24%985,363
Feb 5, 2026174.99176.76172.75175.83174.451.61%800,968
Feb 4, 2026169.51174.44167.97173.04171.683.10%1,095,174
Feb 3, 2026165.15168.30164.84167.84166.521.40%635,593