Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
177.39
+0.03 (0.02%)
Oct 7, 2025, 1:11 PM EDT - Market open
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 177.80 | 178.02 | 176.50 | 176.93 | - | -0.24% | 120,365 |
| 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 |
| Aug 15, 2025 | 169.27 | 169.48 | 166.92 | 167.17 | 166.69 | -0.82% | 549,886 |
| Aug 14, 2025 | 168.58 | 169.43 | 167.30 | 168.55 | 168.06 | -0.63% | 959,088 |
| Aug 13, 2025 | 167.03 | 170.11 | 166.23 | 169.62 | 169.13 | 1.92% | 988,418 |
| Aug 12, 2025 | 164.86 | 166.74 | 163.46 | 166.43 | 165.95 | 1.20% | 749,782 |
| Aug 11, 2025 | 163.36 | 164.56 | 163.06 | 164.45 | 163.98 | 0.45% | 793,519 |
| Aug 8, 2025 | 164.32 | 164.94 | 163.37 | 163.72 | 163.25 | -0.01% | 576,550 |
| Aug 7, 2025 | 165.35 | 165.60 | 163.08 | 163.74 | 163.27 | -0.46% | 953,900 |
| Aug 6, 2025 | 165.91 | 165.91 | 163.72 | 164.49 | 164.02 | -0.55% | 863,875 |
| Aug 5, 2025 | 166.96 | 167.21 | 164.40 | 165.40 | 164.92 | -0.80% | 1,161,988 |
| Aug 4, 2025 | 165.07 | 167.24 | 164.00 | 166.73 | 166.25 | 0.97% | 878,347 |
| Aug 1, 2025 | 165.11 | 165.78 | 163.41 | 165.13 | 164.65 | -0.48% | 1,366,374 |
| Jul 31, 2025 | 164.02 | 166.37 | 163.91 | 165.92 | 165.44 | 0.67% | 1,322,699 |
| Jul 30, 2025 | 163.47 | 165.69 | 163.22 | 164.82 | 164.34 | 0.43% | 1,191,030 |
| Jul 29, 2025 | 165.32 | 165.65 | 163.30 | 164.11 | 163.64 | 0.27% | 1,109,434 |