Skip to main content
Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
140.41
+0.98 (0.70%)
Nov 21, 2024, 1:45 PM EST - Market open

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024138.20139.48137.13139.43139.430.95%639,021
Nov 19, 2024137.75138.82136.84138.12138.12-0.38%522,440
Nov 18, 2024139.24139.66138.35138.64138.64-0.80%619,710
Nov 15, 2024140.43141.32139.24139.76139.76-1.10%921,595
Nov 14, 2024141.36142.40140.87141.32141.320.35%790,863
Nov 13, 2024142.74144.31140.47140.83140.83-0.73%777,892
Nov 12, 2024143.01143.84141.77141.87141.87-1.09%855,588
Nov 11, 2024145.21145.94143.10143.43143.43-0.24%574,882
Nov 8, 2024143.27145.17142.31143.78143.780.75%650,945
Nov 7, 2024141.19142.78140.66142.71142.711.26%834,434
Nov 6, 2024142.07142.78137.12140.93140.930.02%1,587,826
Nov 5, 2024139.10140.90138.73140.90140.901.00%645,909
Nov 4, 2024139.49140.95138.74139.50139.50-0.24%597,771
Nov 1, 2024140.39141.47138.73139.83139.830.14%646,948
Oct 31, 2024138.72140.26138.53139.63139.630.42%1,206,840
Oct 30, 2024139.35140.61138.36139.05139.05-0.52%1,089,558
Oct 29, 2024140.56140.70138.81139.78139.78-1.79%1,278,619
Oct 28, 2024143.13144.29142.17142.33142.33-0.19%1,372,719
Oct 25, 2024145.95146.13142.60142.60142.60-1.84%1,155,969
Oct 24, 2024142.34146.40141.89145.27145.27-3.71%1,861,195
Oct 23, 2024149.92152.62149.92150.86150.860.17%987,428
Oct 22, 2024151.00151.67150.02150.60150.60-0.93%982,205
Oct 21, 2024153.37154.09151.47152.01152.01-0.88%722,262
Oct 18, 2024155.44156.10152.92153.36153.360.58%820,380
Oct 17, 2024150.93152.94150.23152.48152.481.03%780,793
Oct 16, 2024149.85151.98149.60150.93150.930.94%551,844
Oct 15, 2024149.80151.24148.35149.53149.530.05%1,149,355
Oct 14, 2024147.13149.66146.10149.46149.461.47%688,420
Oct 11, 2024144.63147.40144.63147.30147.301.84%768,057
Oct 10, 2024144.83145.26143.66144.64144.64-1.32%763,049
Oct 9, 2024145.80147.14144.54146.57146.570.83%899,996
Oct 8, 2024146.58147.12144.81145.36145.36-0.45%1,168,296
Oct 7, 2024144.59146.36144.19146.01146.010.27%487,960
Oct 4, 2024146.64146.71144.23145.61145.61-0.19%691,526
Oct 3, 2024145.38146.00143.90145.89145.890.03%657,249
Oct 2, 2024144.35146.14143.01145.84145.840.60%794,482
Oct 1, 2024145.83146.76144.77144.97144.97-0.53%912,308
Sep 30, 2024143.45146.16143.00145.74145.741.37%813,557
Sep 27, 2024144.98146.46143.46143.77143.770.05%589,483
Sep 26, 2024144.56145.05143.14143.70143.700.22%776,577
Sep 25, 2024144.13144.83142.94143.39143.39-0.31%500,390
Sep 24, 2024142.78144.02142.71143.84143.840.83%442,658
Sep 23, 2024141.25142.88141.25142.65142.651.60%817,487
Sep 20, 2024142.74142.78140.03140.40140.40-2.33%1,847,665
Sep 19, 2024146.38146.38143.05143.75143.260.23%867,821
Sep 18, 2024143.85146.41142.25143.42142.930.03%485,218
Sep 17, 2024143.38144.49142.49143.37142.880.46%418,274
Sep 16, 2024141.78143.14140.40142.72142.231.10%467,393
Sep 13, 2024139.79141.94139.31141.17140.691.47%520,733
Sep 12, 2024136.74139.25136.14139.12138.651.48%559,596
Sep 11, 2024135.79137.14133.48137.09136.620.68%695,597
Sep 10, 2024135.51136.21134.38136.16135.701.19%691,567
Sep 9, 2024135.31135.99133.97134.56134.100.04%690,971
Sep 6, 2024136.25137.43133.98134.50134.04-0.88%478,629
Sep 5, 2024137.50137.50134.33135.69135.23-1.21%460,960
Sep 4, 2024137.10137.85136.74137.35136.880.26%603,404
Sep 3, 2024138.70139.78135.87137.00136.53-1.33%539,348
Aug 30, 2024137.99139.46136.18138.84138.371.11%682,071
Aug 29, 2024137.86138.92136.26137.31136.840.50%375,872
Aug 28, 2024137.21138.54136.45136.63136.16-0.42%599,476
Aug 27, 2024137.00137.49135.96137.21136.74-0.36%479,532
Aug 26, 2024137.81138.61136.94137.71137.240.52%596,493
Aug 23, 2024136.16137.98135.20137.00136.531.47%503,005
Aug 22, 2024134.23135.52134.06135.01134.550.37%511,720
Aug 21, 2024132.88134.71132.24134.51134.051.74%509,819
Aug 20, 2024133.01133.32131.48132.21131.76-0.48%342,068
Aug 19, 2024132.01133.04131.69132.85132.401.20%413,638
Aug 16, 2024132.58133.12131.13131.27130.82-1.26%332,525
Aug 15, 2024132.85133.97131.29132.95132.501.42%443,091
Aug 14, 2024130.49131.44129.67131.09130.640.77%389,630
Aug 13, 2024129.40130.72128.73130.09129.651.03%412,336
Aug 12, 2024128.69129.89127.82128.76128.32-0.10%536,064
Aug 9, 2024129.39130.56128.35128.89128.45-0.44%537,220
Aug 8, 2024127.26129.87127.26129.46129.022.32%943,662
Aug 7, 2024128.39131.01126.46126.52126.09-0.84%813,121
Aug 6, 2024126.95129.70126.88127.59127.16-0.13%587,808
Aug 5, 2024126.95130.28125.89127.75127.32-1.38%875,801
Aug 2, 2024130.08130.56127.83129.54129.10-2.08%1,312,881
Aug 1, 2024136.60139.20131.94132.29131.84-3.30%1,156,073
Jul 31, 2024141.76141.99136.58136.81136.34-1.82%925,301
Jul 30, 2024138.97141.10138.01139.34138.871.22%991,061
Jul 29, 2024136.64138.68136.42137.66137.190.65%757,731
Jul 26, 2024134.15137.52133.43136.77136.302.93%1,089,910
Jul 25, 2024129.03133.96127.35132.88132.433.93%1,312,117
Jul 24, 2024130.34131.79124.61127.86127.420.53%1,551,530
Jul 23, 2024125.97127.65125.35127.18126.750.40%796,500
Jul 22, 2024124.66126.79123.05126.67126.242.07%602,000
Jul 19, 2024127.97127.97124.06124.10123.68-2.60%594,216
Jul 18, 2024126.30130.13126.14127.41126.980.39%838,865
Jul 17, 2024127.56128.93126.03126.92126.49-0.86%578,794
Jul 16, 2024123.67128.29122.80128.02127.584.32%622,439
Jul 15, 2024123.13124.75122.26122.72122.30-0.17%381,135
Jul 12, 2024120.39123.78120.39122.93122.512.59%612,610
Jul 11, 2024118.48121.79118.25119.83119.422.42%732,886
Jul 10, 2024114.67117.21114.30117.00116.602.03%1,027,358
Jul 9, 2024114.67115.37114.04114.67114.28-0.32%277,145
Jul 8, 2024115.50116.20114.49115.04114.650.08%442,681
Jul 5, 2024115.54115.54113.27114.95114.56-0.64%682,118
Jul 3, 2024116.31116.97115.38115.69115.30-0.36%247,369
Jul 2, 2024115.83116.49115.33116.11115.710.32%632,828