Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	139.18	139.94	138.74	139.15	139.15	0.67%	737,728
Jun 5, 2025	138.44	138.87	137.64	138.23	138.23	0.09%	766,170
Jun 4, 2025	139.28	139.90	137.86	138.11	138.11	-0.71%	949,692
Jun 3, 2025	139.27	139.87	137.36	139.10	139.10	-0.22%	1,492,760
Jun 2, 2025	141.77	143.06	138.78	139.41	139.41	-2.31%	1,146,525
May 30, 2025	142.80	143.08	141.63	142.70	142.70	-0.45%	1,088,334
May 29, 2025	143.49	144.01	142.10	143.35	143.35	0.17%	875,341
May 28, 2025	144.20	144.80	142.49	143.10	143.10	-0.99%	1,152,949
May 27, 2025	142.49	144.71	141.02	144.53	144.53	2.28%	1,178,623
May 23, 2025	140.53	141.69	140.16	141.31	141.31	-0.23%	617,189
May 22, 2025	141.41	142.30	140.38	141.63	141.63	-0.23%	861,476
May 21, 2025	142.48	143.74	141.84	141.96	141.96	-1.20%	1,054,616
May 20, 2025	144.30	144.70	143.22	143.68	143.68	-0.56%	706,764
May 19, 2025	144.15	145.07	143.43	144.49	144.49	-0.79%	695,550
May 16, 2025	143.09	145.75	142.35	145.64	145.64	1.91%	764,293
May 15, 2025	141.52	143.03	140.90	142.91	142.91	1.30%	677,372
May 14, 2025	142.22	143.02	140.53	141.08	141.08	-1.24%	924,960
May 13, 2025	144.06	144.82	142.78	142.85	142.85	-0.66%	916,370
May 12, 2025	145.00	145.94	142.65	143.80	143.80	1.37%	1,109,406
May 9, 2025	142.14	142.20	141.16	141.85	141.85	0.67%	593,225
May 8, 2025	141.50	142.53	140.81	140.91	140.91	0.48%	882,846
May 7, 2025	139.81	141.13	139.11	140.23	140.23	0.24%	898,929
May 6, 2025	139.66	141.37	139.25	139.90	139.90	-0.70%	908,651
May 5, 2025	140.50	141.87	140.36	140.89	140.89	-0.03%	664,610
May 2, 2025	140.46	141.55	140.23	140.93	140.93	1.62%	819,683
May 1, 2025	139.37	140.27	138.59	138.69	138.69	-0.37%	631,497
Apr 30, 2025	138.54	139.54	136.19	139.20	139.20	0.72%	842,691
Apr 29, 2025	137.00	138.75	136.66	138.20	138.20	0.68%	968,122
Apr 28, 2025	137.06	138.69	136.62	137.26	137.26	0.56%	918,588
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