Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	158.72	159.91	157.40	159.14	-	-0.71%	335,581
Aug 26, 2026	160.05	161.92	159.37	160.28	160.28	-0.06%	993,075
Aug 25, 2026	163.60	163.68	159.98	160.37	160.37	-1.39%	1,013,096
Aug 24, 2026	163.00	166.02	161.69	162.63	162.63	0.20%	1,322,706
Aug 21, 2026	162.17	164.17	161.79	162.31	162.31	0.36%	936,233
Aug 20, 2026	160.92	163.41	160.12	161.72	161.72	-0.64%	935,510
Aug 19, 2026	161.47	166.63	160.96	162.76	162.76	1.83%	936,972
Aug 18, 2026	162.78	163.23	159.82	159.83	159.83	-1.40%	885,713
Aug 17, 2026	163.60	163.86	162.10	162.10	162.10	-1.63%	1,247,521
Aug 14, 2026	165.94	166.28	163.68	164.78	164.78	-1.00%	1,048,192
Aug 13, 2026	167.24	167.44	163.08	166.44	166.44	0.20%	1,690,287
Aug 12, 2026	168.44	169.43	164.72	166.11	166.11	-1.38%	811,604
Aug 11, 2026	165.99	168.59	165.00	168.44	168.44	1.76%	718,777
Aug 10, 2026	167.70	167.70	165.16	165.53	165.53	-2.02%	924,226
Aug 7, 2026	166.93	170.87	166.83	168.94	168.94	0.14%	1,066,106
Aug 6, 2026	169.40	169.76	167.62	168.70	168.70	0.07%	1,110,215
Aug 5, 2026	164.74	168.60	164.40	168.58	168.58	1.95%	1,199,253
Aug 4, 2026	161.21	165.49	159.87	165.36	165.36	2.53%	851,638
Aug 3, 2026	158.70	162.14	158.70	161.28	161.28	2.47%	1,162,616
Jul 31, 2026	156.85	157.95	155.50	157.40	157.40	0.22%	933,521
Jul 30, 2026	158.98	159.17	153.39	157.06	157.06	-0.89%	1,181,249
Jul 29, 2026	159.26	160.10	156.83	158.47	158.47	-1.71%	1,333,912
Jul 28, 2026	160.00	164.25	158.94	161.23	161.23	1.95%	1,730,727
Jul 27, 2026	154.25	158.40	153.66	158.14	158.14	3.12%	1,550,532
Jul 24, 2026	152.25	156.46	151.56	153.36	153.36	-0.78%	1,710,951
Jul 23, 2026	151.57	159.37	148.72	154.57	154.57	10.45%	3,927,073
Jul 22, 2026	138.82	140.47	137.90	139.95	139.95	1.93%	1,848,296
Jul 21, 2026	137.72	138.80	136.97	137.30	137.30	-0.60%	926,573
Jul 20, 2026	137.61	139.13	134.63	138.13	138.13	0.65%	1,266,997
Jul 17, 2026	139.05	141.73	136.48	137.24	137.24	-1.61%	1,564,836
Jul 16, 2026	135.74	141.65	135.42	139.48	139.48	2.69%	1,480,550
Jul 15, 2026	136.12	136.72	134.87	135.82	135.82	-0.51%	701,617
Jul 14, 2026	136.98	138.17	134.85	136.51	136.51	0.11%	670,335
Jul 13, 2026	136.56	138.09	135.49	136.36	136.36	-0.20%	841,052
Jul 10, 2026	135.81	138.63	135.08	136.63	136.63	1.15%	1,149,668
Jul 9, 2026	134.82	135.22	132.84	135.07	135.07	0.06%	1,923,411
Jul 8, 2026	138.20	139.50	134.26	134.99	134.99	-3.11%	1,323,766
Jul 7, 2026	140.61	141.02	138.26	139.32	139.32	-0.59%	1,277,540
Jul 6, 2026	140.56	140.75	138.57	140.14	140.14	-0.31%	1,336,461
Jul 2, 2026	140.87	141.89	137.95	140.58	140.58	0.46%	948,169
Jul 1, 2026	139.61	142.01	138.41	139.93	139.93	-0.40%	952,512
Jun 30, 2026	140.83	141.22	138.37	140.49	140.49	0.60%	945,545
Jun 29, 2026	139.40	141.94	138.76	139.65	139.65	-0.04%	2,244,700
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