Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
136.49
-3.02 (-2.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 138.13 | 138.49 | 136.15 | 136.49 | 136.49 | -2.16% | 1,052,862 |
| Apr 24, 2025 | 139.61 | 142.00 | 134.19 | 139.51 | 139.51 | 10.32% | 2,617,875 |
| Apr 23, 2025 | 128.05 | 130.84 | 126.16 | 126.46 | 126.46 | -0.28% | 1,466,559 |
| Apr 22, 2025 | 124.17 | 127.05 | 124.17 | 126.82 | 126.82 | 2.88% | 890,836 |
| Apr 21, 2025 | 124.65 | 125.28 | 122.14 | 123.27 | 123.27 | -2.44% | 992,364 |
| Apr 17, 2025 | 125.52 | 127.27 | 125.52 | 126.35 | 126.35 | 0.97% | 798,351 |
| Apr 16, 2025 | 126.47 | 127.22 | 124.36 | 125.13 | 125.13 | -1.39% | 708,080 |
| Apr 15, 2025 | 126.39 | 127.99 | 125.92 | 126.90 | 126.90 | 0.48% | 753,390 |
| Apr 14, 2025 | 126.19 | 126.99 | 124.84 | 126.29 | 126.29 | 0.91% | 758,018 |
| Apr 11, 2025 | 121.91 | 125.77 | 120.36 | 125.15 | 125.15 | 2.51% | 1,115,059 |
| Apr 10, 2025 | 123.24 | 123.24 | 118.16 | 122.08 | 122.08 | -2.06% | 1,494,237 |
| Apr 9, 2025 | 117.43 | 126.38 | 116.65 | 124.65 | 124.65 | 5.17% | 1,348,872 |
| Apr 8, 2025 | 123.03 | 123.70 | 116.57 | 118.52 | 118.52 | -1.87% | 1,543,197 |
| Apr 7, 2025 | 121.47 | 125.06 | 118.85 | 120.78 | 120.78 | -2.31% | 1,603,986 |
| Apr 4, 2025 | 123.44 | 127.89 | 122.82 | 123.64 | 123.64 | -2.81% | 2,382,796 |
| Apr 3, 2025 | 129.52 | 130.81 | 125.65 | 127.21 | 127.21 | -3.74% | 1,646,473 |
| Apr 2, 2025 | 129.63 | 133.13 | 129.48 | 132.15 | 132.15 | 0.88% | 909,971 |
| Apr 1, 2025 | 130.09 | 131.69 | 129.20 | 131.00 | 131.00 | 0.41% | 1,074,668 |
| Mar 31, 2025 | 127.70 | 131.52 | 126.82 | 130.46 | 130.46 | 1.69% | 1,384,759 |
| Mar 28, 2025 | 130.42 | 131.05 | 128.01 | 128.29 | 128.29 | -1.46% | 1,190,417 |
| Mar 27, 2025 | 130.45 | 131.64 | 129.33 | 130.19 | 130.19 | -0.15% | 825,324 |
| Mar 26, 2025 | 129.17 | 130.62 | 129.17 | 130.38 | 130.38 | 0.61% | 978,143 |
| Mar 25, 2025 | 130.53 | 131.72 | 128.57 | 129.59 | 129.59 | -0.77% | 1,063,309 |
| Mar 24, 2025 | 128.45 | 130.84 | 128.27 | 130.59 | 130.59 | 2.78% | 1,057,184 |
| Mar 21, 2025 | 126.25 | 127.47 | 125.63 | 127.06 | 127.06 | -0.52% | 2,503,029 |
| Mar 20, 2025 | 127.51 | 129.15 | 126.97 | 127.72 | 127.72 | -0.72% | 996,666 |
| Mar 19, 2025 | 127.50 | 129.25 | 126.63 | 128.65 | 128.65 | 0.52% | 1,254,962 |
| Mar 18, 2025 | 127.14 | 128.57 | 127.05 | 127.98 | 127.98 | 0.48% | 1,027,824 |
| Mar 17, 2025 | 126.58 | 128.35 | 126.43 | 127.37 | 127.37 | 0.56% | 982,152 |
| Mar 14, 2025 | 125.75 | 126.91 | 124.99 | 126.66 | 126.66 | 1.34% | 1,084,860 |
| Mar 13, 2025 | 123.71 | 126.57 | 123.71 | 124.99 | 124.49 | 0.85% | 1,069,366 |
| Mar 12, 2025 | 124.46 | 126.51 | 123.01 | 123.94 | 123.44 | -1.60% | 1,048,522 |
| Mar 11, 2025 | 131.78 | 132.51 | 125.94 | 125.96 | 125.46 | -4.79% | 1,178,466 |
| Mar 10, 2025 | 131.08 | 135.38 | 130.74 | 132.30 | 131.77 | 0.76% | 1,107,577 |
| Mar 7, 2025 | 127.35 | 132.12 | 127.23 | 131.30 | 130.77 | 3.10% | 942,682 |
| Mar 6, 2025 | 126.45 | 128.03 | 125.47 | 127.35 | 126.84 | 0.69% | 815,915 |
| Mar 5, 2025 | 124.86 | 127.51 | 124.59 | 126.48 | 125.97 | 2.17% | 754,354 |
| Mar 4, 2025 | 124.93 | 125.84 | 123.27 | 123.79 | 123.29 | -2.16% | 1,165,022 |
| Mar 3, 2025 | 128.89 | 130.02 | 126.05 | 126.52 | 126.01 | -1.70% | 922,452 |
| Feb 28, 2025 | 128.10 | 129.01 | 126.94 | 128.71 | 128.19 | 1.04% | 1,212,421 |
| Feb 27, 2025 | 128.66 | 129.95 | 127.32 | 127.39 | 126.88 | -1.57% | 1,026,002 |
| Feb 26, 2025 | 129.70 | 130.28 | 129.07 | 129.42 | 128.90 | -0.36% | 690,427 |
| Feb 25, 2025 | 128.72 | 131.02 | 128.30 | 129.89 | 129.37 | 1.53% | 968,082 |
| Feb 24, 2025 | 127.55 | 129.76 | 126.53 | 127.93 | 127.42 | 0.61% | 883,687 |
| Feb 21, 2025 | 127.92 | 127.92 | 126.00 | 127.16 | 126.65 | 0.04% | 871,163 |
| Feb 20, 2025 | 126.26 | 127.46 | 125.60 | 127.11 | 126.60 | 0.42% | 1,207,101 |
| Feb 19, 2025 | 125.89 | 127.28 | 124.19 | 126.58 | 126.07 | 0.55% | 1,503,733 |
| Feb 18, 2025 | 130.94 | 133.16 | 125.62 | 125.89 | 125.39 | -5.62% | 1,917,910 |
| Feb 14, 2025 | 133.55 | 134.25 | 132.76 | 133.39 | 132.86 | 0.18% | 1,354,576 |
| Feb 13, 2025 | 132.02 | 133.18 | 131.22 | 133.15 | 132.62 | 1.25% | 1,257,294 |