Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	143.64	144.72	143.09	143.89	143.89	0.35%	697,098
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
Jun 2, 2025	141.77	143.06	138.78	139.41	138.89	-2.31%	1,146,525
May 30, 2025	142.80	143.08	141.63	142.70	142.16	-0.45%	1,088,334
May 29, 2025	143.49	144.01	142.10	143.35	142.81	0.17%	875,341
May 28, 2025	144.20	144.80	142.49	143.10	142.56	-0.99%	1,152,949
May 27, 2025	142.49	144.71	141.02	144.53	143.99	2.28%	1,178,623
May 23, 2025	140.53	141.69	140.16	141.31	140.78	-0.23%	617,189
May 22, 2025	141.41	142.30	140.38	141.63	141.10	-0.23%	861,476
May 21, 2025	142.48	143.74	141.84	141.96	141.43	-1.20%	1,054,616
May 20, 2025	144.30	144.70	143.22	143.68	143.14	-0.56%	706,764
May 19, 2025	144.15	145.07	143.43	144.49	143.95	-0.79%	695,550
May 16, 2025	143.09	145.75	142.35	145.64	145.09	1.91%	764,293
May 15, 2025	141.52	143.03	140.90	142.91	142.37	1.30%	677,372
May 14, 2025	142.22	143.02	140.53	141.08	140.55	-1.24%	924,960
May 13, 2025	144.06	144.82	142.78	142.85	142.31	-0.66%	916,370
May 12, 2025	145.00	145.94	142.65	143.80	143.26	1.37%	1,109,406
May 9, 2025	142.14	142.20	141.16	141.85	141.32	0.67%	593,225
May 8, 2025	141.50	142.53	140.81	140.91	140.38	0.48%	882,846
May 7, 2025	139.81	141.13	139.11	140.23	139.70	0.24%	898,929
May 6, 2025	139.66	141.37	139.25	139.90	139.38	-0.70%	908,651
May 5, 2025	140.50	141.87	140.36	140.89	140.36	-0.03%	664,610
May 2, 2025	140.46	141.55	140.23	140.93	140.40	1.62%	819,683
May 1, 2025	139.37	140.27	138.59	138.69	138.17	-0.37%	631,497
Apr 30, 2025	138.54	139.54	136.19	139.20	138.68	0.72%	842,691
Apr 29, 2025	137.00	138.75	136.66	138.20	137.68	0.68%	968,122
Apr 28, 2025	137.06	138.69	136.62	137.26	136.75	0.56%	918,588
Apr 25, 2025	138.13	138.49	136.15	136.49	135.98	-2.16%	1,052,862
Apr 24, 2025	139.61	142.00	134.19	139.51	138.99	10.32%	2,617,875
Apr 23, 2025	128.05	130.84	126.16	126.46	125.99	-0.28%	1,466,559
Apr 22, 2025	124.17	127.05	124.17	126.82	126.34	2.88%	890,836
Apr 21, 2025	124.65	125.28	122.14	123.27	122.81	-2.44%	992,364
Apr 17, 2025	125.52	127.27	125.52	126.35	125.88	0.97%	798,351
Apr 16, 2025	126.47	127.22	124.36	125.13	124.66	-1.39%	708,080