Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
163.67
-1.72 (-1.04%)
Jul 28, 2025, 4:00 PM - Market closed

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2025165.02165.64163.00163.67163.67-1.04%1,065,226
Jul 25, 2025164.04166.22161.72165.39165.391.05%1,446,818
Jul 24, 2025157.87164.06156.00163.67163.676.03%1,895,612
Jul 23, 2025152.68154.57152.68154.36154.361.08%1,665,574
Jul 22, 2025149.68153.16149.68152.71152.712.07%1,114,386
Jul 21, 2025153.22153.58149.57149.61149.61-2.10%1,106,228
Jul 18, 2025154.16154.39152.27152.82152.82-0.46%934,541
Jul 17, 2025148.05153.77147.90153.53153.535.11%1,394,808
Jul 16, 2025145.46146.16143.61146.07146.070.36%1,075,694
Jul 15, 2025148.94149.67145.33145.55145.55-1.86%950,551
Jul 14, 2025148.32149.34147.44148.31148.31-0.34%725,275
Jul 11, 2025149.77149.99147.84148.81148.81-1.80%876,106
Jul 10, 2025150.30153.16149.79151.53151.530.98%867,442
Jul 9, 2025149.73150.35148.19150.06150.061.02%710,977
Jul 8, 2025148.40150.05147.68148.54148.540.26%960,763
Jul 7, 2025148.37149.65147.02148.15148.150.03%697,303
Jul 3, 2025148.34148.51147.19148.11148.110.11%411,792
Jul 2, 2025147.52148.69146.55147.95147.950.20%765,147
Jul 1, 2025143.62148.74143.31147.65147.652.45%832,462
Jun 30, 2025144.05144.25142.64144.12144.120.16%597,283
Jun 27, 2025143.64144.72143.09143.89143.890.35%699,885
Jun 26, 2025142.57143.64142.49143.39143.390.40%628,589
Jun 25, 2025143.54144.31141.93142.82142.82-0.55%793,489
Jun 24, 2025144.12144.12142.07143.61143.610.81%902,501
Jun 23, 2025137.72142.61137.33142.45142.453.50%1,397,617
Jun 20, 2025137.81138.86136.54137.63137.630.61%2,000,367
Jun 18, 2025136.44138.00135.96136.80136.800.41%942,840
Jun 17, 2025135.10136.54134.68136.24136.240.10%1,199,358
Jun 16, 2025136.41136.53135.17136.10136.100.59%608,838
Jun 13, 2025136.68138.29134.67135.30135.30-2.43%556,572
Jun 12, 2025137.36138.92136.63138.67138.150.53%649,320
Jun 11, 2025139.91139.91137.48137.94137.42-1.24%643,845
Jun 10, 2025139.17140.05138.96139.67139.150.05%643,513
Jun 9, 2025139.65140.46138.23139.60139.080.32%659,447
Jun 6, 2025139.18139.94138.74139.15138.630.67%737,728
Jun 5, 2025138.44138.87137.64138.23137.710.09%766,170
Jun 4, 2025139.28139.90137.86138.11137.59-0.71%949,692
Jun 3, 2025139.27139.87137.36139.10138.58-0.22%1,492,760
Jun 2, 2025141.77143.06138.78139.41138.89-2.31%1,146,525
May 30, 2025142.80143.08141.63142.70142.16-0.45%1,088,334
May 29, 2025143.49144.01142.10143.35142.810.17%875,341
May 28, 2025144.20144.80142.49143.10142.56-0.99%1,152,949
May 27, 2025142.49144.71141.02144.53143.992.28%1,178,623
May 23, 2025140.53141.69140.16141.31140.78-0.23%617,189
May 22, 2025141.41142.30140.38141.63141.10-0.23%861,476
May 21, 2025142.48143.74141.84141.96141.43-1.20%1,054,616
May 20, 2025144.30144.70143.22143.68143.14-0.56%706,764
May 19, 2025144.15145.07143.43144.49143.95-0.79%695,550
May 16, 2025143.09145.75142.35145.64145.091.91%764,293
May 15, 2025141.52143.03140.90142.91142.371.30%677,372