Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
170.94
+3.64 (2.18%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025168.20171.79167.43170.94170.942.18%1,057,760
Oct 24, 2025173.73173.73166.63167.30167.30-2.29%1,078,240
Oct 23, 2025171.70173.38166.16171.22171.22-2.44%1,454,695
Oct 22, 2025179.10179.75175.45175.50175.50-2.21%966,669
Oct 21, 2025177.75180.68177.40179.47179.470.84%797,939
Oct 20, 2025178.18178.45173.97177.97177.970.27%591,810
Oct 17, 2025176.75178.50176.58177.49177.49-0.01%568,793
Oct 16, 2025177.28178.15175.91177.50177.500.12%919,539
Oct 15, 2025175.85177.71175.21177.28177.280.96%581,170
Oct 14, 2025172.08176.70172.05175.60175.601.10%1,068,805
Oct 13, 2025173.99175.69173.69173.69173.690.23%812,843
Oct 10, 2025175.97176.77172.97173.29173.29-1.23%984,960
Oct 9, 2025178.01178.22174.62175.45175.45-1.58%714,423
Oct 8, 2025177.42178.61176.49178.27178.270.70%505,735
Oct 7, 2025177.80178.02176.50177.03177.03-0.19%808,222
Oct 6, 2025177.53178.23176.72177.36177.360.04%451,380
Oct 3, 2025177.80179.56177.21177.29177.29-0.25%689,356
Oct 2, 2025176.32177.75175.90177.74177.740.57%885,545
Oct 1, 2025176.83177.91175.26176.73176.73-0.35%843,291
Sep 30, 2025175.67177.91175.46177.35177.351.32%929,327
Sep 29, 2025176.41178.01174.45175.04175.040.02%553,346
Sep 26, 2025173.56175.40173.50175.01175.011.18%617,376
Sep 25, 2025174.20174.84172.67172.97172.97-1.35%928,189
Sep 24, 2025176.27177.78174.95175.34175.34-1.18%601,864
Sep 23, 2025178.11179.71176.09177.44177.44-0.21%592,032
Sep 22, 2025177.93179.27177.35177.81177.81-0.85%783,285
Sep 19, 2025178.81180.34177.42179.33179.330.31%3,245,980
Sep 18, 2025176.45179.92175.70178.78178.781.23%1,241,528
Sep 17, 2025177.88179.60175.62176.61176.61-0.24%967,426
Sep 16, 2025176.09177.68175.43177.04177.040.48%905,453
Sep 15, 2025175.07177.63174.40176.20176.200.67%865,294
Sep 12, 2025176.29177.70174.46175.02174.52-1.22%1,100,182
Sep 11, 2025171.77177.75170.49177.18176.673.96%1,364,734
Sep 10, 2025170.08171.65169.61170.43169.940.27%545,552
Sep 9, 2025172.15173.09168.51169.97169.48-1.81%556,609
Sep 8, 2025171.53173.25170.70173.10172.600.72%578,158
Sep 5, 2025171.36173.25170.82171.86171.360.65%596,750
Sep 4, 2025168.18170.82167.82170.75170.261.82%660,436
Sep 3, 2025167.99168.47166.84167.69167.21-0.18%635,940
Sep 2, 2025167.25168.47166.91167.99167.51-1.07%810,022
Aug 29, 2025170.84171.89169.01169.80169.31-0.68%952,263
Aug 28, 2025172.47172.95170.56170.97170.48-0.60%848,319
Aug 27, 2025171.43172.45171.05172.00171.500.27%552,886
Aug 26, 2025169.97172.12169.35171.53171.041.01%1,278,942
Aug 25, 2025171.67171.91169.80169.82169.33-1.41%626,878
Aug 22, 2025167.82172.67167.13172.24171.743.01%754,458
Aug 21, 2025167.62168.07166.70167.21166.73-0.78%483,293
Aug 20, 2025169.22170.51168.01168.52168.03-0.79%671,307
Aug 19, 2025167.32170.29167.32169.86169.371.59%844,080
Aug 18, 2025167.51168.15166.86167.20166.720.02%563,324