Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	156.87	160.23	156.05	160.61	-	3.20%	644,632
Feb 25, 2026	158.93	159.20	153.54	155.63	155.63	-2.03%	934,236
Feb 24, 2026	159.06	161.63	158.69	158.86	158.86	0.12%	783,167
Feb 23, 2026	162.21	163.84	158.51	158.67	158.67	-2.14%	875,414
Feb 20, 2026	161.63	164.45	161.39	162.14	162.14	0.56%	890,714
Feb 19, 2026	162.60	164.64	160.69	161.23	161.23	-0.84%	1,046,849
Feb 18, 2026	162.30	164.67	161.93	162.59	162.59	-0.05%	1,322,452
Feb 17, 2026	170.00	173.97	161.07	162.67	162.67	-9.38%	2,283,782
Feb 13, 2026	178.00	180.23	177.18	179.50	179.50	0.73%	1,112,143
Feb 12, 2026	180.95	183.11	177.98	178.20	178.20	-0.66%	849,970
Feb 11, 2026	178.70	180.60	176.94	179.39	179.39	0.25%	611,596
Feb 10, 2026	178.30	179.59	177.73	178.94	178.94	0.56%	721,690
Feb 9, 2026	179.40	180.67	177.69	177.94	177.94	-1.02%	796,810
Feb 6, 2026	177.08	180.27	176.92	179.77	179.77	2.24%	984,994
Feb 5, 2026	174.99	176.76	172.75	175.83	175.83	1.61%	774,671
Feb 4, 2026	169.51	174.44	167.97	173.04	173.04	3.10%	1,095,050
Feb 3, 2026	165.15	168.30	164.84	167.84	167.84	1.40%	600,227
Feb 2, 2026	165.02	166.21	162.97	165.52	165.52	0.08%	894,566
Jan 30, 2026	163.41	165.56	162.42	165.39	165.39	0.57%	977,375
Jan 29, 2026	166.14	166.83	162.94	164.46	164.46	-0.27%	995,134
Jan 28, 2026	166.40	167.26	164.02	164.90	164.90	-1.19%	806,096
Jan 27, 2026	166.40	168.58	165.93	166.89	166.89	-0.03%	658,482
Jan 26, 2026	166.84	167.84	165.76	166.94	166.94	0.08%	520,730
Jan 23, 2026	166.44	168.80	166.31	166.80	166.80	-0.07%	1,254,675
Jan 22, 2026	166.77	167.69	164.38	166.92	166.92	0.63%	484,100
Jan 21, 2026	164.07	166.77	163.21	165.88	165.88	1.76%	681,649
Jan 20, 2026	162.51	164.89	162.22	163.01	163.01	-1.20%	1,250,939
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