Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	136.00	141.36	135.32	136.91	-	-7.74%	1,599,522
Apr 27, 2026	146.16	149.26	146.16	148.40	148.40	1.57%	1,423,042
Apr 24, 2026	146.92	147.72	145.58	146.10	146.10	-0.90%	700,935
Apr 23, 2026	145.93	148.29	145.93	147.42	147.42	1.72%	741,658
Apr 22, 2026	144.59	145.33	143.61	144.93	144.93	1.02%	858,078
Apr 21, 2026	145.63	146.77	143.00	143.47	143.47	-1.14%	698,586
Apr 20, 2026	143.80	145.84	143.55	145.12	145.12	0.55%	829,551
Apr 17, 2026	142.51	147.11	142.51	144.32	144.32	1.98%	903,565
Apr 16, 2026	142.25	143.34	140.94	141.52	141.52	-0.08%	1,031,569
Apr 15, 2026	146.21	146.47	140.22	141.64	141.64	-3.66%	1,364,848
Apr 14, 2026	146.78	148.47	145.91	147.02	147.02	-0.13%	522,457
Apr 13, 2026	144.74	147.32	143.14	147.21	147.21	1.66%	962,228
Apr 10, 2026	146.38	146.83	143.90	144.81	144.81	-1.01%	1,327,018
Apr 9, 2026	143.39	147.28	142.95	146.29	146.29	1.25%	729,425
Apr 8, 2026	143.24	144.88	142.02	144.49	144.49	3.65%	956,803
Apr 7, 2026	139.91	141.02	138.36	139.40	139.40	-0.56%	927,688
Apr 6, 2026	140.12	141.10	139.32	140.18	140.18	-0.62%	603,551
Apr 2, 2026	142.48	144.32	139.29	141.06	141.06	-2.15%	816,254
Apr 1, 2026	145.77	146.69	143.70	144.16	144.16	-0.78%	884,064
Mar 31, 2026	145.02	147.08	141.99	145.29	145.29	1.68%	857,748
Mar 30, 2026	146.67	146.67	142.74	142.89	142.89	-1.11%	695,736
Mar 27, 2026	145.52	146.26	144.24	144.50	144.50	-0.88%	573,829
Mar 26, 2026	146.74	148.89	144.83	145.79	145.79	-1.15%	1,032,964
Mar 25, 2026	147.29	148.33	144.62	147.48	147.48	1.20%	900,372
Mar 24, 2026	141.91	146.51	141.89	145.73	145.73	1.46%	656,688
Mar 23, 2026	145.51	146.58	143.57	143.63	143.63	0.80%	958,680
Mar 20, 2026	143.81	144.23	141.26	142.49	142.49	-0.93%	1,258,393
Mar 19, 2026	143.71	144.41	142.22	143.83	143.83	-0.57%	746,946
Mar 18, 2026	144.61	146.85	144.39	144.66	144.66	-0.86%	555,954
Mar 17, 2026	147.10	147.22	144.60	145.91	145.91	0.06%	581,851
Mar 16, 2026	146.84	147.87	145.58	145.82	145.82	0.32%	790,383
Mar 13, 2026	146.63	147.29	144.34	145.35	145.35	-0.34%	693,611
Mar 12, 2026	145.11	147.70	145.04	145.85	145.30	-0.54%	990,243
Mar 11, 2026	149.74	150.04	146.22	146.64	146.09	-0.60%	782,753
Mar 10, 2026	149.83	150.38	147.34	147.53	146.97	-1.79%	1,300,090
Mar 9, 2026	148.27	150.72	146.06	150.22	149.65	-0.10%	805,925
Mar 6, 2026	150.09	150.79	147.46	150.37	149.80	-1.24%	1,041,704
Mar 5, 2026	154.81	155.70	151.95	152.26	151.69	-2.80%	1,055,546
Mar 4, 2026	159.00	159.76	156.54	156.64	156.05	-1.09%	1,030,794
Mar 3, 2026	160.76	160.76	157.18	158.36	157.76	-2.55%	830,236
Mar 2, 2026	160.87	163.22	158.22	162.50	161.89	0.84%	921,329
Feb 27, 2026	159.35	161.81	157.72	161.15	160.54	0.46%	784,083
Feb 26, 2026	156.87	160.91	156.05	160.41	159.81	3.07%	1,014,870
Feb 25, 2026	158.93	159.20	153.54	155.63	155.04	-2.03%	934,316
Feb 24, 2026	159.06	161.63	158.69	158.86	158.26	0.12%	811,710
Feb 23, 2026	162.21	163.84	158.51	158.67	158.07	-2.14%	875,935
Feb 20, 2026	161.63	164.45	161.39	162.14	161.53	0.56%	890,753
Feb 19, 2026	162.60	164.64	160.69	161.23	160.62	-0.84%	1,047,082
Feb 18, 2026	162.30	164.67	161.93	162.59	161.98	-0.05%	1,322,523
Feb 17, 2026	170.00	173.97	161.07	162.67	162.06	-9.38%	2,285,631