Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	178.91	180.41	177.10	178.22	178.22	-0.42%	1,664,839
Oct 23, 2026	178.85	180.32	176.02	178.98	178.98	1.39%	1,811,116
Oct 22, 2026	170.00	176.94	167.62	176.52	176.52	11.02%	2,097,622
Oct 21, 2026	157.21	159.00	155.66	159.00	159.00	1.25%	1,106,461
Oct 20, 2026	155.51	157.33	155.15	157.03	157.03	1.02%	1,169,696
Oct 19, 2026	155.53	156.23	154.65	155.44	155.44	-0.70%	834,322
Oct 16, 2026	155.87	157.99	154.35	156.54	156.54	0.51%	1,127,978
Oct 15, 2026	154.24	156.29	154.02	155.75	155.75	2.13%	1,139,028
Oct 14, 2026	152.59	152.93	150.70	152.50	152.50	-0.44%	1,153,042
Oct 13, 2026	150.70	153.46	150.32	153.17	153.17	2.09%	1,038,160
Oct 12, 2026	150.26	151.92	149.71	150.04	150.04	-0.29%	729,180
Oct 9, 2026	151.24	151.98	150.16	150.48	150.48	0.33%	803,045
Oct 8, 2026	146.71	151.36	146.52	149.99	149.99	1.41%	977,598
Oct 7, 2026	152.29	152.32	142.00	147.91	147.91	-4.70%	1,934,473
Oct 6, 2026	154.35	156.16	154.30	155.20	155.20	1.00%	696,028
Oct 5, 2026	153.35	154.72	151.74	153.67	153.67	-0.35%	745,832
Oct 2, 2026	155.51	157.30	154.08	154.21	154.21	-0.05%	874,300
Oct 1, 2026	153.35	154.64	151.13	154.28	154.28	0.33%	1,052,604
Sep 30, 2026	155.95	156.57	153.77	153.77	153.77	-1.07%	670,979
Sep 29, 2026	155.33	156.62	154.12	155.43	155.43	0.03%	1,125,839
Sep 28, 2026	153.04	155.91	152.42	155.38	155.38	0.59%	1,002,991
Sep 25, 2026	152.65	155.84	152.54	154.47	154.47	1.31%	629,973
Sep 24, 2026	153.64	154.29	151.33	152.48	152.48	-1.04%	961,094
Sep 23, 2026	153.02	155.62	153.02	154.09	154.09	0.09%	866,593
Sep 22, 2026	153.53	154.32	152.41	153.95	153.95	1.71%	1,020,291
Sep 21, 2026	153.09	153.09	151.35	151.36	151.36	-0.60%	1,446,708
Sep 18, 2026	153.46	154.08	151.15	152.28	152.28	-0.88%	2,295,733
Sep 17, 2026	155.02	155.54	152.53	153.63	153.63	0.54%	1,006,732
Sep 16, 2026	155.21	155.79	151.62	152.81	152.81	-1.16%	1,044,082
Sep 15, 2026	154.61	155.01	153.76	154.60	154.60	-0.15%	1,024,800
Sep 14, 2026	151.77	156.49	151.77	155.39	154.84	1.33%	1,256,577
Sep 11, 2026	152.94	153.87	151.75	153.35	152.81	1.38%	1,061,003
Sep 10, 2026	151.66	152.40	150.69	151.27	150.73	-0.30%	812,470
Sep 9, 2026	154.79	155.39	151.33	151.73	151.19	-2.77%	838,303
Sep 8, 2026	157.42	158.30	155.35	156.05	155.50	-0.68%	769,988
Sep 4, 2026	155.49	157.27	155.23	157.12	156.56	1.00%	746,265
Sep 3, 2026	156.83	158.57	154.41	155.56	155.01	0.32%	1,022,162
Sep 2, 2026	152.65	157.35	151.23	155.07	154.52	2.14%	1,204,929
Sep 1, 2026	155.84	156.65	151.74	151.82	151.28	-2.21%	1,146,047
Aug 31, 2026	156.38	156.82	154.61	155.25	154.70	-1.42%	7,471,039
Aug 28, 2026	160.01	160.90	156.37	157.48	156.92	-1.40%	1,202,014
Aug 27, 2026	158.72	160.21	157.40	159.72	159.15	-0.35%	1,019,353
Aug 26, 2026	160.05	161.92	159.37	160.28	159.71	-0.06%	993,514
Aug 25, 2026	163.60	163.68	159.98	160.37	159.80	-1.39%	1,016,537
Aug 24, 2026	163.00	166.02	161.69	162.63	162.05	0.20%	1,329,593
Aug 21, 2026	162.17	164.17	161.79	162.31	161.74	0.36%	936,243
Aug 20, 2026	160.92	163.41	160.12	161.72	161.15	-0.64%	935,519
Aug 19, 2026	161.47	166.63	160.96	162.76	162.18	1.83%	939,707
Aug 18, 2026	162.78	163.23	159.82	159.83	159.26	-1.40%	887,071
Aug 17, 2026	163.60	163.86	162.10	162.10	161.53	-1.63%	1,272,930