Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	160.35	161.45	159.90	160.79	160.79	-0.04%	254,988
Dec 24, 2025	160.98	161.85	160.68	160.85	160.85	0.14%	252,124
Dec 23, 2025	160.94	161.80	160.08	160.62	160.62	-0.09%	424,917
Dec 22, 2025	159.83	162.68	159.83	160.77	160.77	0.48%	787,716
Dec 19, 2025	159.20	160.57	158.73	160.00	160.00	0.05%	2,702,945
Dec 18, 2025	162.05	164.56	159.31	159.92	159.92	-0.49%	976,187
Dec 17, 2025	158.56	161.82	158.20	160.71	160.71	0.65%	993,861
Dec 16, 2025	161.59	162.64	158.09	159.67	159.67	-2.08%	777,069
Dec 15, 2025	161.01	163.21	160.38	163.06	162.55	1.39%	1,068,837
Dec 12, 2025	164.92	165.01	159.85	160.83	160.33	-2.36%	741,947
Dec 11, 2025	160.74	164.76	159.88	164.71	164.19	2.75%	1,008,997
Dec 10, 2025	157.65	160.81	157.17	160.30	159.80	1.78%	890,963
Dec 9, 2025	158.82	159.89	157.09	157.49	157.00	-0.86%	1,013,369
Dec 8, 2025	158.81	159.51	157.16	158.86	158.36	-0.14%	1,029,566
Dec 5, 2025	161.81	163.10	158.82	159.08	158.58	-1.10%	1,160,511
Dec 4, 2025	164.11	164.92	160.71	160.85	160.35	-1.94%	1,073,069
Dec 3, 2025	164.73	165.98	163.96	164.03	163.52	-0.08%	553,403
Dec 2, 2025	166.12	166.25	163.27	164.16	163.65	-0.61%	754,278
Dec 1, 2025	164.13	167.01	163.31	165.17	164.65	-0.52%	652,780
Nov 28, 2025	166.52	166.72	165.46	166.03	165.51	0.22%	267,933
Nov 26, 2025	165.73	167.26	165.21	165.67	165.15	-0.25%	677,727
Nov 25, 2025	163.63	166.44	162.66	166.09	165.57	2.34%	699,835
Nov 24, 2025	162.50	163.46	161.03	162.29	161.78	-0.36%	1,524,273
Nov 21, 2025	159.83	164.52	159.08	162.87	162.36	2.14%	1,145,857
Nov 20, 2025	162.03	163.58	158.74	159.45	158.95	-0.77%	923,324
Nov 19, 2025	161.24	161.84	160.31	160.68	160.18	-0.24%	586,321
Nov 18, 2025	159.95	161.44	158.73	161.07	160.57	0.69%	1,043,516
Nov 17, 2025	161.58	161.58	159.38	159.97	159.47	-0.79%	752,647
Nov 14, 2025	163.33	164.14	160.47	161.25	160.75	-1.99%	888,602
Nov 13, 2025	168.37	169.45	163.95	164.52	164.01	-2.29%	757,315
Nov 12, 2025	168.17	169.42	167.07	168.38	167.85	0.50%	743,219
Nov 11, 2025	166.81	168.05	166.23	167.55	167.03	0.40%	387,847
Nov 10, 2025	166.90	167.85	165.03	166.88	166.36	-0.28%	547,861
Nov 7, 2025	165.18	167.63	164.69	167.35	166.83	1.38%	613,549
Nov 6, 2025	165.73	166.73	164.94	165.07	164.55	-0.45%	655,516
Nov 5, 2025	165.18	166.91	163.95	165.81	165.29	0.16%	578,640
Nov 4, 2025	164.39	165.62	163.35	165.55	165.03	0.53%	797,442
Nov 3, 2025	165.40	165.40	163.52	164.68	164.16	-0.66%	679,850
Oct 31, 2025	165.00	166.27	164.83	165.77	165.25	0.29%	830,611
Oct 30, 2025	165.38	167.66	164.27	165.29	164.77	-0.18%	636,443
Oct 29, 2025	168.92	169.17	164.20	165.59	165.07	-2.06%	1,146,734
Oct 28, 2025	170.96	171.47	168.83	169.08	168.55	-1.09%	778,354
Oct 27, 2025	168.20	171.79	167.43	170.94	170.41	2.18%	1,057,760
Oct 24, 2025	173.73	173.73	166.63	167.30	166.78	-2.29%	1,078,240
Oct 23, 2025	171.70	173.38	166.16	171.22	170.68	-2.44%	1,454,695
Oct 22, 2025	179.10	179.75	175.45	175.50	174.95	-2.21%	966,669
Oct 21, 2025	177.75	180.68	177.40	179.47	178.91	0.84%	797,939
Oct 20, 2025	178.18	178.45	173.97	177.97	177.41	0.27%	591,810
Oct 17, 2025	176.75	178.50	176.58	177.49	176.93	-0.01%	568,793
Oct 16, 2025	177.28	178.15	175.91	177.50	176.94	0.12%	919,539