Allegion plc (ALLE)
NYSE: ALLE · Real-Time Price · USD
169.62
+3.19 (1.92%)
Aug 13, 2025, 4:00 PM - Market closed
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 167.03 | 170.11 | 166.23 | 169.62 | 169.62 | 1.92% | 988,418 |
| Aug 12, 2025 | 164.86 | 166.74 | 163.46 | 166.43 | 166.43 | 1.20% | 749,782 |
| Aug 11, 2025 | 163.36 | 164.56 | 163.06 | 164.45 | 164.45 | 0.45% | 793,519 |
| Aug 8, 2025 | 164.32 | 164.94 | 163.37 | 163.72 | 163.72 | -0.01% | 576,550 |
| Aug 7, 2025 | 165.35 | 165.60 | 163.08 | 163.74 | 163.74 | -0.46% | 953,900 |
| Aug 6, 2025 | 165.91 | 165.91 | 163.72 | 164.49 | 164.49 | -0.55% | 863,875 |
| Aug 5, 2025 | 166.96 | 167.21 | 164.40 | 165.40 | 165.40 | -0.80% | 1,161,988 |
| Aug 4, 2025 | 165.07 | 167.24 | 164.00 | 166.73 | 166.73 | 0.97% | 878,347 |
| Aug 1, 2025 | 165.11 | 165.78 | 163.41 | 165.13 | 165.13 | -0.48% | 1,366,374 |
| Jul 31, 2025 | 164.02 | 166.37 | 163.91 | 165.92 | 165.92 | 0.67% | 1,322,699 |
| Jul 30, 2025 | 163.47 | 165.69 | 163.22 | 164.82 | 164.82 | 0.43% | 1,191,030 |
| Jul 29, 2025 | 165.32 | 165.65 | 163.30 | 164.11 | 164.11 | 0.27% | 1,109,434 |
| Jul 28, 2025 | 165.02 | 165.64 | 163.00 | 163.67 | 163.67 | -1.04% | 1,066,113 |
| Jul 25, 2025 | 164.04 | 166.22 | 161.72 | 165.39 | 165.39 | 1.05% | 1,446,818 |
| Jul 24, 2025 | 157.87 | 164.06 | 156.00 | 163.67 | 163.67 | 6.03% | 1,895,612 |
| Jul 23, 2025 | 152.68 | 154.57 | 152.68 | 154.36 | 154.36 | 1.08% | 1,665,574 |
| Jul 22, 2025 | 149.68 | 153.16 | 149.68 | 152.71 | 152.71 | 2.07% | 1,114,386 |
| Jul 21, 2025 | 153.22 | 153.58 | 149.57 | 149.61 | 149.61 | -2.10% | 1,106,228 |
| Jul 18, 2025 | 154.16 | 154.39 | 152.27 | 152.82 | 152.82 | -0.46% | 934,541 |
| Jul 17, 2025 | 148.05 | 153.77 | 147.90 | 153.53 | 153.53 | 5.11% | 1,394,808 |
| Jul 16, 2025 | 145.46 | 146.16 | 143.61 | 146.07 | 146.07 | 0.36% | 1,075,694 |
| Jul 15, 2025 | 148.94 | 149.67 | 145.33 | 145.55 | 145.55 | -1.86% | 950,551 |
| Jul 14, 2025 | 148.32 | 149.34 | 147.44 | 148.31 | 148.31 | -0.34% | 725,275 |
| Jul 11, 2025 | 149.77 | 149.99 | 147.84 | 148.81 | 148.81 | -1.80% | 876,106 |
| Jul 10, 2025 | 150.30 | 153.16 | 149.79 | 151.53 | 151.53 | 0.98% | 867,442 |
| Jul 9, 2025 | 149.73 | 150.35 | 148.19 | 150.06 | 150.06 | 1.02% | 710,977 |
| Jul 8, 2025 | 148.40 | 150.05 | 147.68 | 148.54 | 148.54 | 0.26% | 960,763 |
| Jul 7, 2025 | 148.37 | 149.65 | 147.02 | 148.15 | 148.15 | 0.03% | 697,303 |
| Jul 3, 2025 | 148.34 | 148.51 | 147.19 | 148.11 | 148.11 | 0.11% | 411,792 |
| Jul 2, 2025 | 147.52 | 148.69 | 146.55 | 147.95 | 147.95 | 0.20% | 765,147 |
| Jul 1, 2025 | 143.62 | 148.74 | 143.31 | 147.65 | 147.65 | 2.45% | 832,462 |
| Jun 30, 2025 | 144.05 | 144.25 | 142.64 | 144.12 | 144.12 | 0.16% | 597,283 |
| Jun 27, 2025 | 143.64 | 144.72 | 143.09 | 143.89 | 143.89 | 0.35% | 699,885 |
| Jun 26, 2025 | 142.57 | 143.64 | 142.49 | 143.39 | 143.39 | 0.40% | 628,589 |
| Jun 25, 2025 | 143.54 | 144.31 | 141.93 | 142.82 | 142.82 | -0.55% | 793,489 |
| Jun 24, 2025 | 144.12 | 144.12 | 142.07 | 143.61 | 143.61 | 0.81% | 902,501 |
| Jun 23, 2025 | 137.72 | 142.61 | 137.33 | 142.45 | 142.45 | 3.50% | 1,397,617 |
| Jun 20, 2025 | 137.81 | 138.86 | 136.54 | 137.63 | 137.63 | 0.61% | 2,000,367 |
| Jun 18, 2025 | 136.44 | 138.00 | 135.96 | 136.80 | 136.80 | 0.41% | 942,840 |
| Jun 17, 2025 | 135.10 | 136.54 | 134.68 | 136.24 | 136.24 | 0.10% | 1,199,358 |
| Jun 16, 2025 | 136.41 | 136.53 | 135.17 | 136.10 | 136.10 | 0.59% | 608,838 |
| Jun 13, 2025 | 136.68 | 138.29 | 134.67 | 135.30 | 135.30 | -2.43% | 556,572 |
| Jun 12, 2025 | 137.36 | 138.92 | 136.63 | 138.67 | 138.15 | 0.53% | 649,320 |
| Jun 11, 2025 | 139.91 | 139.91 | 137.48 | 137.94 | 137.42 | -1.24% | 643,845 |
| Jun 10, 2025 | 139.17 | 140.05 | 138.96 | 139.67 | 139.15 | 0.05% | 643,513 |
| Jun 9, 2025 | 139.65 | 140.46 | 138.23 | 139.60 | 139.08 | 0.32% | 659,447 |
| Jun 6, 2025 | 139.18 | 139.94 | 138.74 | 139.15 | 138.63 | 0.67% | 737,728 |
| Jun 5, 2025 | 138.44 | 138.87 | 137.64 | 138.23 | 137.71 | 0.09% | 766,170 |
| Jun 4, 2025 | 139.28 | 139.90 | 137.86 | 138.11 | 137.59 | -0.71% | 949,692 |
| Jun 3, 2025 | 139.27 | 139.87 | 137.36 | 139.10 | 138.58 | -0.22% | 1,492,760 |