Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
152.81
-1.79 (-1.16%)
Sep 16, 2026, 4:00 PM EDT - Market closed
Allegion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 154.25 | 158.40 | 153.66 | 158.14 | 157.58 | 3.12% | 1,803,056 |
| Jul 24, 2026 | 152.25 | 156.46 | 151.56 | 153.36 | 152.82 | -0.78% | 1,710,990 |
| Jul 23, 2026 | 151.57 | 159.37 | 148.72 | 154.57 | 154.02 | 10.45% | 3,968,919 |
| Jul 22, 2026 | 138.82 | 140.47 | 137.90 | 139.95 | 139.45 | 1.93% | 1,848,322 |
| Jul 21, 2026 | 137.72 | 138.80 | 136.97 | 137.30 | 136.81 | -0.60% | 959,421 |
| Jul 20, 2026 | 137.61 | 139.13 | 134.63 | 138.13 | 137.64 | 0.65% | 1,267,737 |
| Jul 17, 2026 | 139.05 | 141.73 | 136.48 | 137.24 | 136.75 | -1.61% | 1,564,876 |
| Jul 16, 2026 | 135.74 | 141.65 | 135.42 | 139.48 | 138.99 | 2.69% | 1,502,288 |
| Jul 15, 2026 | 136.12 | 136.72 | 134.87 | 135.82 | 135.34 | -0.51% | 704,038 |
| Jul 14, 2026 | 136.98 | 138.17 | 134.85 | 136.51 | 136.03 | 0.11% | 693,108 |
| Jul 13, 2026 | 136.56 | 138.09 | 135.49 | 136.36 | 135.88 | -0.20% | 843,967 |
| Jul 10, 2026 | 135.81 | 138.63 | 135.08 | 136.63 | 136.15 | 1.15% | 1,149,688 |
| Jul 9, 2026 | 134.82 | 135.22 | 132.84 | 135.07 | 134.59 | 0.06% | 1,958,856 |
| Jul 8, 2026 | 138.20 | 139.50 | 134.26 | 134.99 | 134.51 | -3.11% | 1,343,001 |