Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
135.30
-3.37 (-2.43%)
Jun 13, 2025, 4:00 PM - Market closed
Allegion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 136.68 | 138.29 | 134.67 | 135.30 | 135.30 | -2.43% | 556,361 |
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 |
May 14, 2025 | 142.22 | 143.02 | 140.53 | 141.08 | 140.55 | -1.24% | 924,960 |
May 13, 2025 | 144.06 | 144.82 | 142.78 | 142.85 | 142.31 | -0.66% | 916,370 |
May 12, 2025 | 145.00 | 145.94 | 142.65 | 143.80 | 143.26 | 1.37% | 1,109,406 |
May 9, 2025 | 142.14 | 142.20 | 141.16 | 141.85 | 141.32 | 0.67% | 593,225 |
May 8, 2025 | 141.50 | 142.53 | 140.81 | 140.91 | 140.38 | 0.48% | 882,846 |
May 7, 2025 | 139.81 | 141.13 | 139.11 | 140.23 | 139.70 | 0.24% | 898,929 |
May 6, 2025 | 139.66 | 141.37 | 139.25 | 139.90 | 139.38 | -0.70% | 908,651 |
May 5, 2025 | 140.50 | 141.87 | 140.36 | 140.89 | 140.36 | -0.03% | 664,610 |
May 2, 2025 | 140.46 | 141.55 | 140.23 | 140.93 | 140.40 | 1.62% | 819,683 |
May 1, 2025 | 139.37 | 140.27 | 138.59 | 138.69 | 138.17 | -0.37% | 631,497 |
Apr 30, 2025 | 138.54 | 139.54 | 136.19 | 139.20 | 138.68 | 0.72% | 842,691 |
Apr 29, 2025 | 137.00 | 138.75 | 136.66 | 138.20 | 137.68 | 0.68% | 968,122 |
Apr 28, 2025 | 137.06 | 138.69 | 136.62 | 137.26 | 136.75 | 0.56% | 918,588 |
Apr 25, 2025 | 138.13 | 138.49 | 136.15 | 136.49 | 135.98 | -2.16% | 1,052,862 |
Apr 24, 2025 | 139.61 | 142.00 | 134.19 | 139.51 | 138.99 | 10.32% | 2,617,875 |
Apr 23, 2025 | 128.05 | 130.84 | 126.16 | 126.46 | 125.99 | -0.28% | 1,466,559 |
Apr 22, 2025 | 124.17 | 127.05 | 124.17 | 126.82 | 126.34 | 2.88% | 890,836 |
Apr 21, 2025 | 124.65 | 125.28 | 122.14 | 123.27 | 122.81 | -2.44% | 992,364 |
Apr 17, 2025 | 125.52 | 127.27 | 125.52 | 126.35 | 125.88 | 0.97% | 798,351 |
Apr 16, 2025 | 126.47 | 127.22 | 124.36 | 125.13 | 124.66 | -1.39% | 708,080 |
Apr 15, 2025 | 126.39 | 127.99 | 125.92 | 126.90 | 126.42 | 0.48% | 753,390 |
Apr 14, 2025 | 126.19 | 126.99 | 124.84 | 126.29 | 125.82 | 0.91% | 758,018 |
Apr 11, 2025 | 121.91 | 125.77 | 120.36 | 125.15 | 124.68 | 2.51% | 1,115,059 |
Apr 10, 2025 | 123.24 | 123.24 | 118.16 | 122.08 | 121.62 | -2.06% | 1,494,237 |
Apr 9, 2025 | 117.43 | 126.38 | 116.65 | 124.65 | 124.18 | 5.17% | 1,348,872 |
Apr 8, 2025 | 123.03 | 123.70 | 116.57 | 118.52 | 118.08 | -1.87% | 1,543,197 |
Apr 7, 2025 | 121.47 | 125.06 | 118.85 | 120.78 | 120.33 | -2.31% | 1,603,986 |
Apr 4, 2025 | 123.44 | 127.89 | 122.82 | 123.64 | 123.18 | -2.81% | 2,382,796 |
Apr 3, 2025 | 129.52 | 130.81 | 125.65 | 127.21 | 126.73 | -3.74% | 1,646,473 |