Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
129.99
-0.48 (-0.36%)
Apr 1, 2025, 2:25 PM EDT - Market open
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 130.09 | 131.69 | 129.20 | 130.74 | - | 0.21% | 252,658 |
| 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 |
| Feb 12, 2025 | 129.09 | 131.54 | 128.85 | 131.50 | 130.97 | -0.17% | 993,455 |
| Feb 11, 2025 | 130.44 | 131.87 | 129.53 | 131.73 | 131.20 | 0.90% | 1,000,191 |
| Feb 10, 2025 | 129.51 | 130.56 | 129.01 | 130.56 | 130.04 | 1.45% | 1,190,048 |
| Feb 7, 2025 | 129.36 | 129.71 | 127.91 | 128.69 | 128.17 | -0.47% | 939,109 |
| Feb 6, 2025 | 129.46 | 129.88 | 128.38 | 129.30 | 128.78 | 0.18% | 967,718 |
| Feb 5, 2025 | 129.52 | 129.52 | 127.81 | 129.07 | 128.55 | 0.45% | 990,604 |
| Feb 4, 2025 | 128.83 | 129.94 | 128.36 | 128.49 | 127.98 | -0.19% | 877,452 |
| Feb 3, 2025 | 129.42 | 129.98 | 127.00 | 128.73 | 128.21 | -3.01% | 1,033,452 |
| Jan 31, 2025 | 133.52 | 134.94 | 132.38 | 132.73 | 132.20 | -0.59% | 862,713 |
| Jan 30, 2025 | 131.73 | 134.38 | 131.60 | 133.52 | 132.99 | 1.92% | 565,839 |
| Jan 29, 2025 | 131.91 | 132.63 | 130.88 | 131.00 | 130.48 | -0.84% | 624,565 |
| Jan 28, 2025 | 134.83 | 135.46 | 132.07 | 132.11 | 131.58 | -2.50% | 640,078 |
| Jan 27, 2025 | 132.83 | 135.58 | 132.59 | 135.50 | 134.96 | 2.24% | 962,376 |
| Jan 24, 2025 | 133.41 | 133.75 | 132.20 | 132.53 | 132.00 | -0.54% | 603,817 |
| Jan 23, 2025 | 132.39 | 133.42 | 131.37 | 133.25 | 132.72 | 0.81% | 704,271 |
| Jan 22, 2025 | 134.48 | 135.30 | 131.73 | 132.18 | 131.65 | -2.14% | 898,842 |
| Jan 21, 2025 | 134.67 | 136.28 | 134.47 | 135.07 | 134.53 | 1.11% | 610,107 |