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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 168.20 | 171.79 | 167.43 | 170.94 | 170.94 | 2.18% | 1,057,760 |
| Oct 24, 2025 | 173.73 | 173.73 | 166.63 | 167.30 | 167.30 | -2.29% | 1,078,240 |
| Oct 23, 2025 | 171.70 | 173.38 | 166.16 | 171.22 | 171.22 | -2.44% | 1,454,695 |
| Oct 22, 2025 | 179.10 | 179.75 | 175.45 | 175.50 | 175.50 | -2.21% | 966,669 |
| Oct 21, 2025 | 177.75 | 180.68 | 177.40 | 179.47 | 179.47 | 0.84% | 797,939 |
| Oct 20, 2025 | 178.18 | 178.45 | 173.97 | 177.97 | 177.97 | 0.27% | 591,810 |
| Oct 17, 2025 | 176.75 | 178.50 | 176.58 | 177.49 | 177.49 | -0.01% | 568,793 |
| Oct 16, 2025 | 177.28 | 178.15 | 175.91 | 177.50 | 177.50 | 0.12% | 919,539 |
| Oct 15, 2025 | 175.85 | 177.71 | 175.21 | 177.28 | 177.28 | 0.96% | 581,170 |
| Oct 14, 2025 | 172.08 | 176.70 | 172.05 | 175.60 | 175.60 | 1.10% | 1,068,805 |
| Oct 13, 2025 | 173.99 | 175.69 | 173.69 | 173.69 | 173.69 | 0.23% | 812,843 |
| Oct 10, 2025 | 175.97 | 176.77 | 172.97 | 173.29 | 173.29 | -1.23% | 984,960 |
| Oct 9, 2025 | 178.01 | 178.22 | 174.62 | 175.45 | 175.45 | -1.58% | 714,423 |
| Oct 8, 2025 | 177.42 | 178.61 | 176.49 | 178.27 | 178.27 | 0.70% | 505,735 |
| Oct 7, 2025 | 177.80 | 178.02 | 176.50 | 177.03 | 177.03 | -0.19% | 808,222 |
| Oct 6, 2025 | 177.53 | 178.23 | 176.72 | 177.36 | 177.36 | 0.04% | 451,380 |
| Oct 3, 2025 | 177.80 | 179.56 | 177.21 | 177.29 | 177.29 | -0.25% | 689,356 |
| Oct 2, 2025 | 176.32 | 177.75 | 175.90 | 177.74 | 177.74 | 0.57% | 885,545 |
| Oct 1, 2025 | 176.83 | 177.91 | 175.26 | 176.73 | 176.73 | -0.35% | 843,291 |
| Sep 30, 2025 | 175.67 | 177.91 | 175.46 | 177.35 | 177.35 | 1.32% | 929,327 |
| Sep 29, 2025 | 176.41 | 178.01 | 174.45 | 175.04 | 175.04 | 0.02% | 553,346 |
| Sep 26, 2025 | 173.56 | 175.40 | 173.50 | 175.01 | 175.01 | 1.18% | 617,376 |
| Sep 25, 2025 | 174.20 | 174.84 | 172.67 | 172.97 | 172.97 | -1.35% | 928,189 |
| Sep 24, 2025 | 176.27 | 177.78 | 174.95 | 175.34 | 175.34 | -1.18% | 601,864 |
| Sep 23, 2025 | 178.11 | 179.71 | 176.09 | 177.44 | 177.44 | -0.21% | 592,032 |
| Sep 22, 2025 | 177.93 | 179.27 | 177.35 | 177.81 | 177.81 | -0.85% | 783,285 |
| Sep 19, 2025 | 178.81 | 180.34 | 177.42 | 179.33 | 179.33 | 0.31% | 3,245,980 |
| Sep 18, 2025 | 176.45 | 179.92 | 175.70 | 178.78 | 178.78 | 1.23% | 1,241,528 |
| Sep 17, 2025 | 177.88 | 179.60 | 175.62 | 176.61 | 176.61 | -0.24% | 967,426 |
| Sep 16, 2025 | 176.09 | 177.68 | 175.43 | 177.04 | 177.04 | 0.48% | 905,453 |
| Sep 15, 2025 | 175.07 | 177.63 | 174.40 | 176.20 | 176.20 | 0.67% | 865,294 |
| Sep 12, 2025 | 176.29 | 177.70 | 174.46 | 175.02 | 174.52 | -1.22% | 1,100,182 |
| Sep 11, 2025 | 171.77 | 177.75 | 170.49 | 177.18 | 176.67 | 3.96% | 1,364,734 |
| Sep 10, 2025 | 170.08 | 171.65 | 169.61 | 170.43 | 169.94 | 0.27% | 545,552 |
| Sep 9, 2025 | 172.15 | 173.09 | 168.51 | 169.97 | 169.48 | -1.81% | 556,609 |
| Sep 8, 2025 | 171.53 | 173.25 | 170.70 | 173.10 | 172.60 | 0.72% | 578,158 |
| Sep 5, 2025 | 171.36 | 173.25 | 170.82 | 171.86 | 171.36 | 0.65% | 596,750 |
| Sep 4, 2025 | 168.18 | 170.82 | 167.82 | 170.75 | 170.26 | 1.82% | 660,436 |
| Sep 3, 2025 | 167.99 | 168.47 | 166.84 | 167.69 | 167.21 | -0.18% | 635,940 |
| Sep 2, 2025 | 167.25 | 168.47 | 166.91 | 167.99 | 167.51 | -1.07% | 810,022 |
| Aug 29, 2025 | 170.84 | 171.89 | 169.01 | 169.80 | 169.31 | -0.68% | 952,263 |
| Aug 28, 2025 | 172.47 | 172.95 | 170.56 | 170.97 | 170.48 | -0.60% | 848,319 |
| Aug 27, 2025 | 171.43 | 172.45 | 171.05 | 172.00 | 171.50 | 0.27% | 552,886 |
| Aug 26, 2025 | 169.97 | 172.12 | 169.35 | 171.53 | 171.04 | 1.01% | 1,278,942 |
| Aug 25, 2025 | 171.67 | 171.91 | 169.80 | 169.82 | 169.33 | -1.41% | 626,878 |
| Aug 22, 2025 | 167.82 | 172.67 | 167.13 | 172.24 | 171.74 | 3.01% | 754,458 |
| Aug 21, 2025 | 167.62 | 168.07 | 166.70 | 167.21 | 166.73 | -0.78% | 483,293 |
| Aug 20, 2025 | 169.22 | 170.51 | 168.01 | 168.52 | 168.03 | -0.79% | 671,307 |
| Aug 19, 2025 | 167.32 | 170.29 | 167.32 | 169.86 | 169.37 | 1.59% | 844,080 |
| Aug 18, 2025 | 167.51 | 168.15 | 166.86 | 167.20 | 166.72 | 0.02% | 563,324 |