Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	154.35	156.16	154.30	155.20	155.20	1.00%	698,895
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
Aug 14, 2026	165.94	166.28	163.68	164.78	164.20	-1.00%	1,048,268
Aug 13, 2026	167.24	167.44	163.08	166.44	165.85	0.20%	1,753,955
Aug 12, 2026	168.44	169.43	164.72	166.11	165.52	-1.38%	821,827
Aug 11, 2026	165.99	168.59	165.00	168.44	167.84	1.76%	739,412
Aug 10, 2026	167.70	167.70	165.16	165.53	164.94	-2.02%	1,014,003
Aug 7, 2026	166.93	170.87	166.83	168.94	168.34	0.14%	1,066,107
Aug 6, 2026	169.40	169.76	167.62	168.70	168.10	0.07%	1,117,482
Aug 5, 2026	164.74	168.60	164.40	168.58	167.98	1.95%	1,271,147
Aug 4, 2026	161.21	165.49	159.87	165.36	164.77	2.53%	1,012,185
Aug 3, 2026	158.70	162.14	158.70	161.28	160.71	2.47%	1,345,432
Jul 31, 2026	156.85	157.95	155.50	157.40	156.84	0.22%	934,006
Jul 30, 2026	158.98	159.17	153.39	157.06	156.50	-0.89%	1,222,884
Jul 29, 2026	159.26	160.10	156.83	158.47	157.91	-1.71%	1,341,354
Jul 28, 2026	160.00	164.25	158.94	161.23	160.66	1.95%	1,806,033