Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	144.61	146.85	144.39	144.66	144.66	-0.86%	555,954
Mar 17, 2026	147.10	147.22	144.60	145.91	145.91	0.06%	581,851
Mar 16, 2026	146.84	147.87	145.58	145.82	145.82	0.32%	790,383
Mar 13, 2026	146.63	147.29	144.34	145.35	145.35	-0.34%	693,611
Mar 12, 2026	145.11	147.70	145.04	145.85	145.30	-0.54%	990,243
Mar 11, 2026	149.74	150.04	146.22	146.64	146.09	-0.60%	782,753
Mar 10, 2026	149.83	150.38	147.34	147.53	146.97	-1.79%	1,300,090
Mar 9, 2026	148.27	150.72	146.06	150.22	149.65	-0.10%	805,925
Mar 6, 2026	150.09	150.79	147.46	150.37	149.80	-1.24%	1,041,704
Mar 5, 2026	154.81	155.70	151.95	152.26	151.69	-2.80%	1,055,546
Mar 4, 2026	159.00	159.76	156.54	156.64	156.05	-1.09%	1,030,794
Mar 3, 2026	160.76	160.76	157.18	158.36	157.76	-2.55%	830,236
Mar 2, 2026	160.87	163.22	158.22	162.50	161.89	0.84%	921,329
Feb 27, 2026	159.35	161.81	157.72	161.15	160.54	0.46%	784,083
Feb 26, 2026	156.87	160.91	156.05	160.41	159.81	3.07%	1,014,870
Feb 25, 2026	158.93	159.20	153.54	155.63	155.04	-2.03%	934,316
Feb 24, 2026	159.06	161.63	158.69	158.86	158.26	0.12%	811,710
Feb 23, 2026	162.21	163.84	158.51	158.67	158.07	-2.14%	875,935
Feb 20, 2026	161.63	164.45	161.39	162.14	161.53	0.56%	890,753
Feb 19, 2026	162.60	164.64	160.69	161.23	160.62	-0.84%	1,047,082
Feb 18, 2026	162.30	164.67	161.93	162.59	161.98	-0.05%	1,322,523
Feb 17, 2026	170.00	173.97	161.07	162.67	162.06	-9.38%	2,285,631
Feb 13, 2026	178.00	180.23	177.18	179.50	178.82	0.73%	1,112,664
Feb 12, 2026	180.95	183.11	177.98	178.20	177.53	-0.66%	854,716
Feb 11, 2026	178.70	180.60	176.94	179.39	178.71	0.25%	611,613
Feb 10, 2026	178.30	179.59	177.73	178.94	178.27	0.56%	721,742
Feb 9, 2026	179.40	180.67	177.69	177.94	177.27	-1.02%	797,599
Feb 6, 2026	177.08	180.27	176.92	179.77	179.09	2.24%	985,363
Feb 5, 2026	174.99	176.76	172.75	175.83	175.17	1.61%	800,968
Feb 4, 2026	169.51	174.44	167.97	173.04	172.39	3.10%	1,095,174
Feb 3, 2026	165.15	168.30	164.84	167.84	167.21	1.40%	635,593
Feb 2, 2026	165.02	166.21	162.97	165.52	164.90	0.08%	894,887
Jan 30, 2026	163.41	165.56	162.42	165.39	164.77	0.57%	1,149,423
Jan 29, 2026	166.14	166.83	162.94	164.46	163.84	-0.27%	995,399
Jan 28, 2026	166.40	167.26	164.02	164.90	164.28	-1.19%	806,652
Jan 27, 2026	166.40	168.58	165.93	166.89	166.26	-0.03%	658,615
Jan 26, 2026	166.84	167.84	165.76	166.94	166.31	0.08%	521,904
Jan 23, 2026	166.44	168.80	166.31	166.80	166.17	-0.07%	1,255,536
Jan 22, 2026	166.77	167.69	164.38	166.92	166.29	0.63%	484,154
Jan 21, 2026	164.07	166.77	163.21	165.88	165.25	1.76%	681,747
Jan 20, 2026	162.51	164.89	162.22	163.01	162.40	-1.20%	1,574,076
Jan 16, 2026	163.61	166.10	162.53	164.99	164.37	0.92%	987,987
Jan 15, 2026	162.66	164.97	162.02	163.49	162.87	1.16%	841,664
Jan 14, 2026	161.77	164.38	160.61	161.62	161.01	-0.04%	676,201
Jan 13, 2026	161.68	162.45	160.00	161.69	161.08	0.14%	1,039,000
Jan 12, 2026	162.32	163.83	161.07	161.46	160.85	-0.76%	773,040
Jan 9, 2026	165.99	166.79	162.59	162.69	162.08	-0.96%	812,795
Jan 8, 2026	157.90	165.17	157.81	164.27	163.65	3.30%	1,324,562
Jan 7, 2026	162.44	163.16	158.45	159.02	158.42	-1.74%	1,186,844
Jan 6, 2026	160.59	162.43	158.03	161.84	161.23	-0.02%	783,202