Skip to main content
Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
132.18
+1.55 (1.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024130.15132.72130.15132.18132.181.19%2,061,341
Dec 19, 2024132.66133.58130.50130.63130.63-1.40%1,192,779
Dec 18, 2024137.03138.41132.36132.48132.48-3.04%900,852
Dec 17, 2024136.27137.31135.59136.64136.64-0.64%856,381
Dec 16, 2024138.69139.34137.35137.52137.04-0.94%602,670
Dec 13, 2024138.37139.67137.70138.83138.34-0.30%484,060
Dec 12, 2024140.24140.57139.02139.25138.76-0.85%692,931
Dec 11, 2024141.55141.89140.17140.44139.95-0.10%638,909
Dec 10, 2024140.85141.83138.85140.58140.09-0.60%690,519
Dec 9, 2024140.66141.77140.12141.43140.940.67%955,059
Dec 6, 2024141.52141.87139.72140.49140.000.12%760,528
Dec 5, 2024143.72144.42139.99140.32139.83-0.53%1,293,838
Dec 4, 2024139.79141.23139.70141.07140.580.41%535,955
Dec 3, 2024140.50141.53139.93140.49140.000.06%797,960
Dec 2, 2024140.80141.40139.42140.40139.91-0.31%825,137
Nov 29, 2024141.63142.51140.47140.84140.35-0.40%363,655
Nov 27, 2024141.25141.84139.78141.41140.920.73%861,652
Nov 26, 2024141.75142.48139.50140.39139.90-1.60%916,648
Nov 25, 2024142.30143.94142.01142.67142.170.91%1,658,838
Nov 22, 2024142.29142.67140.97141.38140.89-0.02%639,113
Nov 21, 2024139.80141.78139.16141.41140.921.42%783,984
Nov 20, 2024138.20139.48137.13139.43138.940.95%639,021
Nov 19, 2024137.75138.82136.84138.12137.64-0.38%522,440
Nov 18, 2024139.24139.66138.35138.64138.16-0.80%619,710
Nov 15, 2024140.43141.32139.24139.76139.27-1.10%921,595
Nov 14, 2024141.36142.40140.87141.32140.830.35%790,863
Nov 13, 2024142.74144.31140.47140.83140.34-0.73%777,892
Nov 12, 2024143.01143.84141.77141.87141.37-1.09%855,588
Nov 11, 2024145.21145.94143.10143.43142.93-0.24%574,882
Nov 8, 2024143.27145.17142.31143.78143.280.75%650,945
Nov 7, 2024141.19142.78140.66142.71142.211.26%834,434
Nov 6, 2024142.07142.78137.12140.93140.440.02%1,587,826
Nov 5, 2024139.10140.90138.73140.90140.411.00%645,909
Nov 4, 2024139.49140.95138.74139.50139.01-0.24%597,771
Nov 1, 2024140.39141.47138.73139.83139.340.14%646,948
Oct 31, 2024138.72140.26138.53139.63139.140.42%1,206,840
Oct 30, 2024139.35140.61138.36139.05138.56-0.52%1,089,558
Oct 29, 2024140.56140.70138.81139.78139.29-1.79%1,278,619
Oct 28, 2024143.13144.29142.17142.33141.83-0.19%1,372,719
Oct 25, 2024145.95146.13142.60142.60142.10-1.84%1,155,969
Oct 24, 2024142.34146.40141.89145.27144.76-3.71%1,861,195
Oct 23, 2024149.92152.62149.92150.86150.330.17%987,428
Oct 22, 2024151.00151.67150.02150.60150.07-0.93%982,205
Oct 21, 2024153.37154.09151.47152.01151.48-0.88%722,262
Oct 18, 2024155.44156.10152.92153.36152.820.58%820,380
Oct 17, 2024150.93152.94150.23152.48151.951.03%780,793
Oct 16, 2024149.85151.98149.60150.93150.400.94%551,844
Oct 15, 2024149.80151.24148.35149.53149.010.05%1,149,355
Oct 14, 2024147.13149.66146.10149.46148.941.47%688,420
Oct 11, 2024144.63147.40144.63147.30146.781.84%768,057
Oct 10, 2024144.83145.26143.66144.64144.13-1.32%763,049
Oct 9, 2024145.80147.14144.54146.57146.060.83%899,996
Oct 8, 2024146.58147.12144.81145.36144.85-0.45%1,168,296
Oct 7, 2024144.59146.36144.19146.01145.500.27%487,960
Oct 4, 2024146.64146.71144.23145.61145.10-0.19%691,526
Oct 3, 2024145.38146.00143.90145.89145.380.03%657,249
Oct 2, 2024144.35146.14143.01145.84145.330.60%794,482
Oct 1, 2024145.83146.76144.77144.97144.46-0.53%912,308
Sep 30, 2024143.45146.16143.00145.74145.231.37%813,557
Sep 27, 2024144.98146.46143.46143.77143.270.05%589,483
Sep 26, 2024144.56145.05143.14143.70143.200.22%776,577
Sep 25, 2024144.13144.83142.94143.39142.89-0.31%500,390
Sep 24, 2024142.78144.02142.71143.84143.340.83%442,658
Sep 23, 2024141.25142.88141.25142.65142.151.60%817,487
Sep 20, 2024142.74142.78140.03140.40139.91-2.33%1,847,665
Sep 19, 2024146.38146.38143.05143.75142.760.23%867,821
Sep 18, 2024143.85146.41142.25143.42142.430.03%485,218
Sep 17, 2024143.38144.49142.49143.37142.380.46%418,274
Sep 16, 2024141.78143.14140.40142.72141.741.10%467,393
Sep 13, 2024139.79141.94139.31141.17140.201.47%520,733
Sep 12, 2024136.74139.25136.14139.12138.161.48%559,596
Sep 11, 2024135.79137.14133.48137.09136.150.68%695,597
Sep 10, 2024135.51136.21134.38136.16135.221.19%691,567
Sep 9, 2024135.31135.99133.97134.56133.630.04%690,971
Sep 6, 2024136.25137.43133.98134.50133.57-0.88%478,629
Sep 5, 2024137.50137.50134.33135.69134.75-1.21%460,960
Sep 4, 2024137.10137.85136.74137.35136.400.26%603,404
Sep 3, 2024138.70139.78135.87137.00136.06-1.33%539,348
Aug 30, 2024137.99139.46136.18138.84137.881.11%682,071
Aug 29, 2024137.86138.92136.26137.31136.360.50%375,872
Aug 28, 2024137.21138.54136.45136.63135.69-0.42%599,476
Aug 27, 2024137.00137.49135.96137.21136.26-0.36%479,532
Aug 26, 2024137.81138.61136.94137.71136.760.52%596,493
Aug 23, 2024136.16137.98135.20137.00136.061.47%503,005
Aug 22, 2024134.23135.52134.06135.01134.080.37%511,720
Aug 21, 2024132.88134.71132.24134.51133.581.74%509,819
Aug 20, 2024133.01133.32131.48132.21131.30-0.48%342,068
Aug 19, 2024132.01133.04131.69132.85131.931.20%413,638
Aug 16, 2024132.58133.12131.13131.27130.37-1.26%332,525
Aug 15, 2024132.85133.97131.29132.95132.031.42%443,091
Aug 14, 2024130.49131.44129.67131.09130.190.77%389,630
Aug 13, 2024129.40130.72128.73130.09129.191.03%412,336
Aug 12, 2024128.69129.89127.82128.76127.87-0.10%536,064
Aug 9, 2024129.39130.56128.35128.89128.00-0.44%537,220
Aug 8, 2024127.26129.87127.26129.46128.572.32%943,662
Aug 7, 2024128.39131.01126.46126.52125.65-0.84%813,121
Aug 6, 2024126.95129.70126.88127.59126.71-0.13%587,808
Aug 5, 2024126.95130.28125.89127.75126.87-1.38%875,801
Aug 2, 2024130.08130.56127.83129.54128.65-2.08%1,312,881
Aug 1, 2024136.60139.20131.94132.29131.38-3.30%1,156,073