Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	136.51	140.43	135.89	139.71	139.71	1.98%	1,899,105
Jun 25, 2026	135.30	139.01	134.83	137.00	137.00	2.24%	1,620,999
Jun 24, 2026	129.59	135.23	128.69	134.00	134.00	4.07%	1,097,957
Jun 23, 2026	130.45	131.51	128.74	128.76	128.76	-1.66%	781,483
Jun 22, 2026	132.33	133.47	130.17	130.93	130.93	-1.98%	1,231,298
Jun 18, 2026	131.33	135.96	131.33	133.57	133.57	2.60%	1,770,540
Jun 17, 2026	134.52	136.18	129.55	130.18	130.18	-3.48%	1,164,286
Jun 16, 2026	134.73	136.64	134.58	134.87	134.87	0.88%	729,752
Jun 15, 2026	134.85	136.92	133.66	133.70	133.70	0.21%	690,804
Jun 12, 2026	135.23	135.39	133.32	133.97	133.42	0.19%	797,802
Jun 11, 2026	131.80	134.30	130.12	133.71	133.16	3.37%	1,484,102
Jun 10, 2026	131.09	133.11	129.04	129.35	128.82	-1.30%	1,196,926
Jun 9, 2026	129.13	131.27	128.94	131.05	130.51	2.68%	1,373,342
Jun 8, 2026	130.00	130.82	127.36	127.63	127.11	-1.94%	1,230,677
Jun 5, 2026	129.90	131.09	129.45	130.16	129.63	-0.15%	772,165
Jun 4, 2026	132.03	132.06	128.85	130.35	129.81	0.18%	788,372
Jun 3, 2026	129.48	130.31	126.86	130.11	129.58	0.20%	1,220,054
Jun 2, 2026	130.54	131.45	128.48	129.85	129.32	-0.27%	865,652
Jun 1, 2026	128.85	130.27	127.20	130.20	129.67	0.10%	771,315
May 29, 2026	130.71	132.07	129.18	130.07	129.54	-0.99%	1,491,440
May 28, 2026	130.33	131.93	128.64	131.37	130.83	0.11%	545,387
May 27, 2026	132.49	133.60	131.14	131.22	130.68	-0.30%	537,540
May 26, 2026	130.41	132.28	129.55	131.61	131.07	0.90%	613,411
May 22, 2026	130.70	131.53	128.93	130.43	129.89	-0.21%	642,754
May 21, 2026	128.30	131.29	126.65	130.70	130.16	1.12%	701,482
May 20, 2026	126.10	129.28	125.00	129.25	128.72	2.45%	836,368
May 19, 2026	127.95	128.78	126.02	126.16	125.64	-1.80%	1,277,737
May 18, 2026	126.00	129.83	125.55	128.47	127.94	2.24%	1,119,467
May 15, 2026	129.04	129.09	125.57	125.65	125.13	-4.19%	1,236,504
May 14, 2026	131.70	132.61	130.61	131.14	130.60	0.38%	681,427
May 13, 2026	131.04	133.15	130.63	130.64	130.10	-0.50%	1,205,759
May 12, 2026	132.27	132.90	130.07	131.30	130.76	-0.79%	1,127,160
May 11, 2026	134.09	134.44	132.06	132.35	131.81	-1.50%	1,017,317
May 8, 2026	136.74	137.19	134.16	134.37	133.82	-1.78%	995,991
May 7, 2026	136.63	137.46	134.93	136.81	136.25	1.09%	1,485,418
May 6, 2026	134.20	137.30	133.45	135.33	134.77	2.30%	1,240,963
May 5, 2026	132.67	134.04	131.40	132.29	131.75	-0.15%	1,590,747
May 4, 2026	135.14	135.89	131.22	132.49	131.95	-2.21%	1,131,522
May 1, 2026	138.07	138.07	135.49	135.49	134.93	-1.45%	856,866
Apr 30, 2026	138.55	139.33	136.64	137.48	136.92	0.08%	1,248,733
Apr 29, 2026	138.66	139.67	135.53	137.37	136.81	-0.36%	1,581,685
Apr 28, 2026	136.00	141.36	135.32	137.86	137.29	-7.10%	2,765,479
Apr 27, 2026	146.16	149.26	146.16	148.40	147.79	1.57%	1,423,078
Apr 24, 2026	146.92	147.72	145.58	146.10	145.50	-0.90%	767,175
Apr 23, 2026	145.93	148.29	145.93	147.42	146.81	1.72%	741,771
Apr 22, 2026	144.59	145.33	143.61	144.93	144.34	1.02%	858,199
Apr 21, 2026	145.63	146.77	143.00	143.47	142.88	-1.14%	698,596
Apr 20, 2026	143.80	145.84	143.55	145.12	144.52	0.55%	829,605
Apr 17, 2026	142.51	147.11	142.51	144.32	143.73	1.98%	904,179
Apr 16, 2026	142.25	143.34	140.94	141.52	140.94	-0.08%	1,031,718