Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	179.63	180.34	177.08	178.30	178.30	-0.21%	751
Feb 10, 2026	176.70	180.32	176.70	178.68	178.68	0.21%	762
Feb 9, 2026	182.00	182.96	176.67	178.30	178.30	0.09%	371
Feb 6, 2026	174.08	178.60	174.08	178.14	178.14	1.28%	1,501
Feb 5, 2026	171.72	175.96	171.64	175.88	175.88	1.44%	1,193
Feb 4, 2026	167.04	174.20	167.04	173.39	173.39	4.11%	883
Feb 3, 2026	165.27	167.98	165.27	166.54	166.54	0.73%	567
Feb 2, 2026	165.02	165.92	163.94	165.33	165.33	0.63%	490
Jan 30, 2026	157.76	167.39	157.76	164.29	164.29	0.45%	4
Jan 29, 2026	164.53	168.48	163.55	163.55	163.55	-1.34%	56
Jan 28, 2026	169.28	169.28	164.12	165.77	165.77	-0.34%	336
Jan 27, 2026	167.08	167.68	166.02	166.33	166.33	-0.21%	282
Jan 26, 2026	167.00	167.12	166.40	166.69	166.68	-0.25%	4
Jan 23, 2026	167.59	167.59	166.64	167.10	167.10	0.55%	159
Jan 22, 2026	165.20	167.00	165.20	166.18	166.18	1.40%	678
Jan 21, 2026	163.80	165.46	163.80	163.89	163.89	0.37%	774
Jan 20, 2026	162.22	164.42	162.22	163.29	163.29	-1.47%	817
Jan 16, 2026	165.00	165.73	163.16	165.73	165.73	0.94%	331
Jan 15, 2026	163.03	164.58	163.03	164.18	164.18	1.51%	180
Jan 14, 2026	162.99	164.48	161.59	161.74	161.74	-0.14%	551
Jan 13, 2026	161.09	161.96	160.27	161.96	161.96	0.34%	1,255
Jan 12, 2026	163.32	163.95	161.41	161.41	161.41	-1.68%	491
Jan 9, 2026	165.59	166.89	163.93	164.18	164.18	-0.12%	239
Jan 8, 2026	157.79	164.51	157.79	164.37	164.37	3.13%	721
Jan 7, 2026	162.10	162.10	159.38	159.38	159.38	-0.88%	658
Jan 6, 2026	160.73	160.81	158.82	160.81	160.81	-1.31%	413
Jan 5, 2026	162.22	163.00	162.02	162.93	162.93	1.19%	802
Jan 2, 2026	160.59	161.60	158.85	161.02	161.02	0.16%	139
Dec 31, 2025	161.69	161.69	160.77	160.77	160.77	-0.25%	-
Dec 30, 2025	162.47	162.47	160.82	161.17	161.17	0.20%	218
Dec 29, 2025	161.91	161.91	159.51	160.85	160.85	-0.23%	161
Dec 24, 2025	161.22	161.22	161.22	161.22	161.22	0.36%	-
Dec 23, 2025	161.89	161.89	160.65	160.65	160.65	-0.60%	1,475
Dec 22, 2025	161.44	161.92	161.44	161.62	161.62	1.08%	233
Dec 19, 2025	161.19	161.19	158.76	159.89	159.89	-1.59%	349
Dec 18, 2025	163.23	163.34	162.47	162.47	162.47	1.29%	42
Dec 17, 2025	158.93	161.67	158.93	160.40	160.40	0.29%	985
Dec 16, 2025	161.59	161.59	158.81	159.94	159.94	-1.67%	228
Dec 15, 2025	159.87	162.68	159.87	162.66	162.15	1.20%	995
Dec 12, 2025	164.67	164.67	160.73	160.73	160.22	-1.20%	296
Dec 11, 2025	161.68	162.69	160.82	162.69	162.18	2.54%	373
Dec 10, 2025	158.28	158.84	157.31	158.66	158.16	0.49%	198
Dec 9, 2025	158.51	160.47	157.71	157.88	157.38	-0.65%	2,377
Dec 8, 2025	158.05	159.28	157.70	158.92	158.42	-0.54%	114
Dec 5, 2025	160.48	162.76	159.78	159.78	159.28	-1.77%	469
Dec 4, 2025	164.14	164.14	162.67	162.67	162.16	-1.58%	149
Dec 3, 2025	164.80	165.78	164.80	165.28	164.75	0.01%	328
Dec 2, 2025	165.05	165.44	163.49	165.26	164.74	-0.91%	384
Dec 1, 2025	164.11	166.86	163.83	166.78	166.25	0.24%	503
Nov 28, 2025	166.52	166.58	165.61	166.38	165.86	0.30%	984