Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	126.00	129.83	125.55	128.47	128.47	2.24%	1,119,392
May 15, 2026	129.04	129.09	125.57	125.65	125.65	-4.19%	1,236,504
May 14, 2026	131.70	132.61	130.61	131.14	131.14	0.38%	681,427
May 13, 2026	131.04	133.15	130.63	130.64	130.64	-0.50%	1,205,759
May 12, 2026	132.27	132.90	130.07	131.30	131.30	-0.79%	1,127,160
May 11, 2026	134.09	134.44	132.06	132.35	132.35	-1.50%	1,017,317
May 8, 2026	136.74	137.19	134.16	134.37	134.37	-1.78%	995,991
May 7, 2026	136.63	137.46	134.93	136.81	136.81	1.09%	1,485,418
May 6, 2026	134.20	137.30	133.45	135.33	135.33	2.30%	1,240,963
May 5, 2026	132.67	134.04	131.40	132.29	132.29	-0.15%	1,590,747
May 4, 2026	135.14	135.89	131.22	132.49	132.49	-2.21%	1,131,522
May 1, 2026	138.07	138.07	135.49	135.49	135.49	-1.45%	856,866
Apr 30, 2026	138.55	139.33	136.64	137.48	137.48	0.08%	1,248,733
Apr 29, 2026	138.66	139.67	135.53	137.37	137.37	-0.36%	1,581,685
Apr 28, 2026	136.00	141.36	135.32	137.86	137.86	-7.10%	2,765,479
Apr 27, 2026	146.16	149.26	146.16	148.40	148.40	1.57%	1,423,078
Apr 24, 2026	146.92	147.72	145.58	146.10	146.10	-0.90%	767,175
Apr 23, 2026	145.93	148.29	145.93	147.42	147.42	1.72%	741,771
Apr 22, 2026	144.59	145.33	143.61	144.93	144.93	1.02%	858,199
Apr 21, 2026	145.63	146.77	143.00	143.47	143.47	-1.14%	698,596
Apr 20, 2026	143.80	145.84	143.55	145.12	145.12	0.55%	829,605
Apr 17, 2026	142.51	147.11	142.51	144.32	144.32	1.98%	904,179
Apr 16, 2026	142.25	143.34	140.94	141.52	141.52	-0.08%	1,031,718
Apr 15, 2026	146.21	146.47	140.22	141.64	141.64	-3.66%	1,365,359
Apr 14, 2026	146.78	148.47	145.91	147.02	147.02	-0.13%	523,167
Apr 13, 2026	144.74	147.32	143.14	147.21	147.21	1.66%	962,270
Apr 10, 2026	146.38	146.83	143.90	144.81	144.81	-1.01%	1,327,061
Apr 9, 2026	143.39	147.28	142.95	146.29	146.29	1.25%	730,660
Apr 8, 2026	143.24	144.88	142.02	144.49	144.49	3.65%	956,909
Apr 7, 2026	139.91	141.02	138.36	139.40	139.40	-0.56%	927,774
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%	816,588
Apr 1, 2026	145.77	146.69	143.70	144.16	144.16	-0.78%	884,197
Mar 31, 2026	145.02	147.08	141.99	145.29	145.29	1.68%	858,278
Mar 30, 2026	146.67	146.67	142.74	142.89	142.89	-1.11%	695,871
Mar 27, 2026	145.52	146.26	144.24	144.50	144.50	-0.88%	573,830
Mar 26, 2026	146.74	148.89	144.83	145.79	145.79	-1.15%	1,032,978
Mar 25, 2026	147.29	148.33	144.62	147.48	147.48	1.20%	901,196
Mar 24, 2026	141.91	146.51	141.89	145.73	145.73	1.46%	657,291
Mar 23, 2026	145.51	146.58	143.57	143.63	143.63	0.80%	958,713
Mar 20, 2026	143.81	144.23	141.26	142.49	142.49	-0.93%	1,290,824
Mar 19, 2026	143.71	144.41	142.22	143.83	143.83	-0.57%	748,027
Mar 18, 2026	144.61	146.85	144.39	144.66	144.66	-0.86%	579,096
Mar 17, 2026	147.10	147.22	144.60	145.91	145.91	0.06%	601,839
Mar 16, 2026	146.84	147.87	145.58	145.82	145.82	0.32%	790,388
Mar 13, 2026	146.63	147.29	144.34	145.35	145.35	-0.34%	693,717
Mar 12, 2026	145.11	147.70	145.04	145.85	145.30	-0.54%	990,319
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