Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
164.99
+1.50 (0.92%)
At close: Jan 16, 2026, 4:00 PM EST
164.42
-0.57 (-0.35%)
After-hours: Jan 16, 2026, 7:42 PM EST
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 163.61 | 166.10 | 162.53 | 164.99 | 164.99 | 0.92% | 978,747 |
| Jan 15, 2026 | 162.66 | 164.97 | 162.02 | 163.49 | 163.49 | 1.16% | 839,949 |
| Jan 14, 2026 | 161.77 | 164.38 | 160.61 | 161.62 | 161.62 | -0.04% | 676,201 |
| Jan 13, 2026 | 161.68 | 162.45 | 160.00 | 161.69 | 161.69 | 0.14% | 1,038,825 |
| Jan 12, 2026 | 162.32 | 163.83 | 161.07 | 161.46 | 161.46 | -0.76% | 772,186 |
| Jan 9, 2026 | 165.99 | 166.79 | 162.59 | 162.69 | 162.69 | -0.96% | 812,795 |
| Jan 8, 2026 | 157.90 | 165.17 | 157.81 | 164.27 | 164.27 | 3.30% | 1,324,437 |
| Jan 7, 2026 | 162.44 | 163.16 | 158.45 | 159.02 | 159.02 | -1.74% | 1,186,789 |
| Jan 6, 2026 | 160.59 | 162.43 | 158.03 | 161.84 | 161.84 | -0.02% | 783,178 |
| Jan 5, 2026 | 159.93 | 163.69 | 159.70 | 161.88 | 161.88 | 0.60% | 628,733 |
| Jan 2, 2026 | 159.23 | 161.57 | 158.63 | 160.91 | 160.91 | 1.06% | 393,453 |
| Dec 31, 2025 | 160.65 | 161.13 | 159.14 | 159.22 | 159.22 | -1.19% | 358,544 |
| Dec 30, 2025 | 160.87 | 161.49 | 159.58 | 161.13 | 161.13 | -0.14% | 354,192 |
| Dec 29, 2025 | 160.75 | 161.64 | 160.29 | 161.35 | 161.35 | 0.35% | 493,194 |
| Dec 26, 2025 | 160.35 | 161.45 | 159.90 | 160.79 | 160.79 | -0.04% | 254,988 |
| Dec 24, 2025 | 160.98 | 161.85 | 160.68 | 160.85 | 160.85 | 0.14% | 252,124 |
| Dec 23, 2025 | 160.94 | 161.80 | 160.08 | 160.62 | 160.62 | -0.09% | 424,917 |
| Dec 22, 2025 | 159.83 | 162.68 | 159.83 | 160.77 | 160.77 | 0.48% | 787,716 |
| Dec 19, 2025 | 159.20 | 160.57 | 158.73 | 160.00 | 160.00 | 0.05% | 2,702,945 |
| Dec 18, 2025 | 162.05 | 164.56 | 159.31 | 159.92 | 159.92 | -0.49% | 976,187 |
| Dec 17, 2025 | 158.56 | 161.82 | 158.20 | 160.71 | 160.71 | 0.65% | 993,861 |
| Dec 16, 2025 | 161.59 | 162.64 | 158.09 | 159.67 | 159.67 | -2.08% | 777,069 |
| Dec 15, 2025 | 161.01 | 163.21 | 160.38 | 163.06 | 162.55 | 1.39% | 1,068,837 |
| Dec 12, 2025 | 164.92 | 165.01 | 159.85 | 160.83 | 160.33 | -2.36% | 741,947 |
| Dec 11, 2025 | 160.74 | 164.76 | 159.88 | 164.71 | 164.19 | 2.75% | 1,008,997 |
| Dec 10, 2025 | 157.65 | 160.81 | 157.17 | 160.30 | 159.80 | 1.78% | 890,963 |
| Dec 9, 2025 | 158.82 | 159.89 | 157.09 | 157.49 | 157.00 | -0.86% | 1,013,369 |
| Dec 8, 2025 | 158.81 | 159.51 | 157.16 | 158.86 | 158.36 | -0.14% | 1,029,566 |
| Dec 5, 2025 | 161.81 | 163.10 | 158.82 | 159.08 | 158.58 | -1.10% | 1,160,511 |
| Dec 4, 2025 | 164.11 | 164.92 | 160.71 | 160.85 | 160.35 | -1.94% | 1,073,069 |
| Dec 3, 2025 | 164.73 | 165.98 | 163.96 | 164.03 | 163.52 | -0.08% | 553,403 |
| Dec 2, 2025 | 166.12 | 166.25 | 163.27 | 164.16 | 163.65 | -0.61% | 754,278 |
| Dec 1, 2025 | 164.13 | 167.01 | 163.31 | 165.17 | 164.65 | -0.52% | 652,780 |
| Nov 28, 2025 | 166.52 | 166.72 | 165.46 | 166.03 | 165.51 | 0.22% | 267,933 |
| Nov 26, 2025 | 165.73 | 167.26 | 165.21 | 165.67 | 165.15 | -0.25% | 677,727 |
| Nov 25, 2025 | 163.63 | 166.44 | 162.66 | 166.09 | 165.57 | 2.34% | 699,835 |
| Nov 24, 2025 | 162.50 | 163.46 | 161.03 | 162.29 | 161.78 | -0.36% | 1,524,273 |
| Nov 21, 2025 | 159.83 | 164.52 | 159.08 | 162.87 | 162.36 | 2.14% | 1,145,857 |
| Nov 20, 2025 | 162.03 | 163.58 | 158.74 | 159.45 | 158.95 | -0.77% | 923,324 |
| Nov 19, 2025 | 161.24 | 161.84 | 160.31 | 160.68 | 160.18 | -0.24% | 586,321 |
| Nov 18, 2025 | 159.95 | 161.44 | 158.73 | 161.07 | 160.57 | 0.69% | 1,043,516 |
| Nov 17, 2025 | 161.58 | 161.58 | 159.38 | 159.97 | 159.47 | -0.79% | 752,647 |
| Nov 14, 2025 | 163.33 | 164.14 | 160.47 | 161.25 | 160.75 | -1.99% | 888,602 |
| Nov 13, 2025 | 168.37 | 169.45 | 163.95 | 164.52 | 164.01 | -2.29% | 757,315 |
| Nov 12, 2025 | 168.17 | 169.42 | 167.07 | 168.38 | 167.85 | 0.50% | 743,219 |
| Nov 11, 2025 | 166.81 | 168.05 | 166.23 | 167.55 | 167.03 | 0.40% | 387,847 |
| Nov 10, 2025 | 166.90 | 167.85 | 165.03 | 166.88 | 166.36 | -0.28% | 547,861 |
| Nov 7, 2025 | 165.18 | 167.63 | 164.69 | 167.35 | 166.83 | 1.38% | 613,549 |
| Nov 6, 2025 | 165.73 | 166.73 | 164.94 | 165.07 | 164.55 | -0.45% | 655,516 |
| Nov 5, 2025 | 165.18 | 166.91 | 163.95 | 165.81 | 165.29 | 0.16% | 578,640 |