Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	145.00	145.94	142.65	143.80	143.80	1.37%	1,109,236
May 9, 2025	142.14	142.20	141.16	141.85	141.85	0.67%	593,225
May 8, 2025	141.50	142.53	140.81	140.91	140.91	0.48%	882,846
May 7, 2025	139.81	141.13	139.11	140.23	140.23	0.24%	898,929
May 6, 2025	139.66	141.37	139.25	139.90	139.90	-0.70%	908,651
May 5, 2025	140.50	141.87	140.36	140.89	140.89	-0.03%	664,610
May 2, 2025	140.46	141.55	140.23	140.93	140.93	1.62%	819,683
May 1, 2025	139.37	140.27	138.59	138.69	138.69	-0.37%	631,497
Apr 30, 2025	138.54	139.54	136.19	139.20	139.20	0.72%	842,691
Apr 29, 2025	137.00	138.75	136.66	138.20	138.20	0.68%	968,122
Apr 28, 2025	137.06	138.69	136.62	137.26	137.26	0.56%	918,588
Apr 25, 2025	138.13	138.49	136.15	136.49	136.49	-2.16%	1,052,862
Apr 24, 2025	139.61	142.00	134.19	139.51	139.51	10.32%	2,617,875
Apr 23, 2025	128.05	130.84	126.16	126.46	126.46	-0.28%	1,466,559
Apr 22, 2025	124.17	127.05	124.17	126.82	126.82	2.88%	890,836
Apr 21, 2025	124.65	125.28	122.14	123.27	123.27	-2.44%	992,364
Apr 17, 2025	125.52	127.27	125.52	126.35	126.35	0.97%	798,351
Apr 16, 2025	126.47	127.22	124.36	125.13	125.13	-1.39%	708,080
Apr 15, 2025	126.39	127.99	125.92	126.90	126.90	0.48%	753,390
Apr 14, 2025	126.19	126.99	124.84	126.29	126.29	0.91%	758,018
Apr 11, 2025	121.91	125.77	120.36	125.15	125.15	2.51%	1,115,059
Apr 10, 2025	123.24	123.24	118.16	122.08	122.08	-2.06%	1,494,237
Apr 9, 2025	117.43	126.38	116.65	124.65	124.65	5.17%	1,348,872
Apr 8, 2025	123.03	123.70	116.57	118.52	118.52	-1.87%	1,543,197
Apr 7, 2025	121.47	125.06	118.85	120.78	120.78	-2.31%	1,603,986
Apr 4, 2025	123.44	127.89	122.82	123.64	123.64	-2.81%	2,382,796
Apr 3, 2025	129.52	130.81	125.65	127.21	127.21	-3.74%	1,646,473
Apr 2, 2025	129.63	133.13	129.48	132.15	132.15	0.88%	909,971
Apr 1, 2025	130.09	131.69	129.20	131.00	131.00	0.41%	1,074,668
Mar 31, 2025	127.70	131.52	126.82	130.46	130.46	1.69%	1,384,759
Mar 28, 2025	130.42	131.05	128.01	128.29	128.29	-1.46%	1,190,417
Mar 27, 2025	130.45	131.64	129.33	130.19	130.19	-0.15%	825,324
Mar 26, 2025	129.17	130.62	129.17	130.38	130.38	0.61%	978,143
Mar 25, 2025	130.53	131.72	128.57	129.59	129.59	-0.77%	1,063,309
Mar 24, 2025	128.45	130.84	128.27	130.59	130.59	2.78%	1,057,184
Mar 21, 2025	126.25	127.47	125.63	127.06	127.06	-0.52%	2,503,029
Mar 20, 2025	127.51	129.15	126.97	127.72	127.72	-0.72%	996,666
Mar 19, 2025	127.50	129.25	126.63	128.65	128.65	0.52%	1,254,962
Mar 18, 2025	127.14	128.57	127.05	127.98	127.98	0.48%	1,027,824
Mar 17, 2025	126.58	128.35	126.43	127.37	127.37	0.56%	982,152
Mar 14, 2025	125.75	126.91	124.99	126.66	126.66	1.34%	1,084,860
Mar 13, 2025	123.71	126.57	123.71	124.99	124.49	0.85%	1,069,366
Mar 12, 2025	124.46	126.51	123.01	123.94	123.44	-1.60%	1,048,522
Mar 11, 2025	131.78	132.51	125.94	125.96	125.46	-4.79%	1,178,466
Mar 10, 2025	131.08	135.38	130.74	132.30	131.77	0.76%	1,107,577
Mar 7, 2025	127.35	132.12	127.23	131.30	130.77	3.10%	942,682
Mar 6, 2025	126.45	128.03	125.47	127.35	126.84	0.69%	815,915
Mar 5, 2025	124.86	127.51	124.59	126.48	125.97	2.17%	754,354
Mar 4, 2025	124.93	125.84	123.27	123.79	123.29	-2.16%	1,165,022
Mar 3, 2025	128.89	130.02	126.05	126.52	126.01	-1.70%	922,452