Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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