Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	165.02	165.64	163.00	163.67	163.67	-1.04%	1,065,226
Jul 25, 2025	164.04	166.22	161.72	165.39	165.39	1.05%	1,446,818
Jul 24, 2025	157.87	164.06	156.00	163.67	163.67	6.03%	1,895,612
Jul 23, 2025	152.68	154.57	152.68	154.36	154.36	1.08%	1,665,574
Jul 22, 2025	149.68	153.16	149.68	152.71	152.71	2.07%	1,114,386
Jul 21, 2025	153.22	153.58	149.57	149.61	149.61	-2.10%	1,106,228
Jul 18, 2025	154.16	154.39	152.27	152.82	152.82	-0.46%	934,541
Jul 17, 2025	148.05	153.77	147.90	153.53	153.53	5.11%	1,394,808
Jul 16, 2025	145.46	146.16	143.61	146.07	146.07	0.36%	1,075,694
Jul 15, 2025	148.94	149.67	145.33	145.55	145.55	-1.86%	950,551
Jul 14, 2025	148.32	149.34	147.44	148.31	148.31	-0.34%	725,275
Jul 11, 2025	149.77	149.99	147.84	148.81	148.81	-1.80%	876,106
Jul 10, 2025	150.30	153.16	149.79	151.53	151.53	0.98%	867,442
Jul 9, 2025	149.73	150.35	148.19	150.06	150.06	1.02%	710,977
Jul 8, 2025	148.40	150.05	147.68	148.54	148.54	0.26%	960,763
Jul 7, 2025	148.37	149.65	147.02	148.15	148.15	0.03%	697,303
Jul 3, 2025	148.34	148.51	147.19	148.11	148.11	0.11%	411,792
Jul 2, 2025	147.52	148.69	146.55	147.95	147.95	0.20%	765,147
Jul 1, 2025	143.62	148.74	143.31	147.65	147.65	2.45%	832,462
Jun 30, 2025	144.05	144.25	142.64	144.12	144.12	0.16%	597,283
Jun 27, 2025	143.64	144.72	143.09	143.89	143.89	0.35%	699,885
Jun 26, 2025	142.57	143.64	142.49	143.39	143.39	0.40%	628,589
Jun 25, 2025	143.54	144.31	141.93	142.82	142.82	-0.55%	793,489
Jun 24, 2025	144.12	144.12	142.07	143.61	143.61	0.81%	902,501
Jun 23, 2025	137.72	142.61	137.33	142.45	142.45	3.50%	1,397,617
Jun 20, 2025	137.81	138.86	136.54	137.63	137.63	0.61%	2,000,367
Jun 18, 2025	136.44	138.00	135.96	136.80	136.80	0.41%	942,840
Jun 17, 2025	135.10	136.54	134.68	136.24	136.24	0.10%	1,199,358
Jun 16, 2025	136.41	136.53	135.17	136.10	136.10	0.59%	608,838
Jun 13, 2025	136.68	138.29	134.67	135.30	135.30	-2.43%	556,572
Jun 12, 2025	137.36	138.92	136.63	138.67	138.15	0.53%	649,320
Jun 11, 2025	139.91	139.91	137.48	137.94	137.42	-1.24%	643,845
Jun 10, 2025	139.17	140.05	138.96	139.67	139.15	0.05%	643,513
Jun 9, 2025	139.65	140.46	138.23	139.60	139.08	0.32%	659,447
Jun 6, 2025	139.18	139.94	138.74	139.15	138.63	0.67%	737,728
Jun 5, 2025	138.44	138.87	137.64	138.23	137.71	0.09%	766,170
Jun 4, 2025	139.28	139.90	137.86	138.11	137.59	-0.71%	949,692
Jun 3, 2025	139.27	139.87	137.36	139.10	138.58	-0.22%	1,492,760
Jun 2, 2025	141.77	143.06	138.78	139.41	138.89	-2.31%	1,146,525
May 30, 2025	142.80	143.08	141.63	142.70	142.16	-0.45%	1,088,334
May 29, 2025	143.49	144.01	142.10	143.35	142.81	0.17%	875,341
May 28, 2025	144.20	144.80	142.49	143.10	142.56	-0.99%	1,152,949
May 27, 2025	142.49	144.71	141.02	144.53	143.99	2.28%	1,178,623
May 23, 2025	140.53	141.69	140.16	141.31	140.78	-0.23%	617,189
May 22, 2025	141.41	142.30	140.38	141.63	141.10	-0.23%	861,476
May 21, 2025	142.48	143.74	141.84	141.96	141.43	-1.20%	1,054,616
May 20, 2025	144.30	144.70	143.22	143.68	143.14	-0.56%	706,764
May 19, 2025	144.15	145.07	143.43	144.49	143.95	-0.79%	695,550
May 16, 2025	143.09	145.75	142.35	145.64	145.09	1.91%	764,293
May 15, 2025	141.52	143.03	140.90	142.91	142.37	1.30%	677,372