Allegion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	161.81	163.10	158.82	159.08	159.08	-1.10%	1,158,453
Dec 4, 2025	164.11	164.92	160.71	160.85	160.85	-1.94%	1,073,069
Dec 3, 2025	164.73	165.98	163.96	164.03	164.03	-0.08%	553,354
Dec 2, 2025	166.12	166.25	163.27	164.16	164.16	-0.61%	754,278
Dec 1, 2025	164.13	167.01	163.31	165.17	165.17	-0.52%	652,759
Nov 28, 2025	166.52	166.72	165.46	166.03	166.03	0.22%	267,883
Nov 26, 2025	165.73	167.26	165.21	165.67	165.67	-0.25%	676,267
Nov 25, 2025	163.63	166.44	162.66	166.09	166.09	2.34%	699,330
Nov 24, 2025	162.50	163.46	161.03	162.29	162.29	-0.36%	1,517,103
Nov 21, 2025	159.83	164.52	159.08	162.87	162.87	2.14%	1,144,855
Nov 20, 2025	162.03	163.58	158.74	159.45	159.45	-0.77%	923,324
Nov 19, 2025	161.24	161.84	160.31	160.68	160.68	-0.24%	586,321
Nov 18, 2025	159.95	161.44	158.73	161.07	161.07	0.69%	1,043,516
Nov 17, 2025	161.58	161.58	159.38	159.97	159.97	-0.79%	752,647
Nov 14, 2025	163.33	164.14	160.47	161.25	161.25	-1.99%	888,602
Nov 13, 2025	168.37	169.45	163.95	164.52	164.52	-2.29%	757,315
Nov 12, 2025	168.17	169.42	167.07	168.38	168.38	0.50%	743,219
Nov 11, 2025	166.81	168.05	166.23	167.55	167.55	0.40%	387,847
Nov 10, 2025	166.90	167.85	165.03	166.88	166.88	-0.28%	547,861
Nov 7, 2025	165.18	167.63	164.69	167.35	167.35	1.38%	613,549
Nov 6, 2025	165.73	166.73	164.94	165.07	165.07	-0.45%	655,516
Nov 5, 2025	165.18	166.91	163.95	165.81	165.81	0.16%	578,640
Nov 4, 2025	164.39	165.62	163.35	165.55	165.55	0.53%	797,442
Nov 3, 2025	165.40	165.40	163.52	164.68	164.68	-0.66%	679,850
Oct 31, 2025	165.00	166.27	164.83	165.77	165.77	0.29%	830,611
Oct 30, 2025	165.38	167.66	164.27	165.29	165.29	-0.18%	636,443
Oct 29, 2025	168.92	169.17	164.20	165.59	165.59	-2.06%	1,146,734
Oct 28, 2025	170.96	171.47	168.83	169.08	169.08	-1.09%	778,354
Oct 27, 2025	168.20	171.79	167.43	170.94	170.94	2.18%	1,057,760
Oct 24, 2025	173.73	173.73	166.63	167.30	167.30	-2.29%	1,078,240
Oct 23, 2025	171.70	173.38	166.16	171.22	171.22	-2.44%	1,454,695
Oct 22, 2025	179.10	179.75	175.45	175.50	175.50	-2.21%	966,669
Oct 21, 2025	177.75	180.68	177.40	179.47	179.47	0.84%	797,939
Oct 20, 2025	178.18	178.45	173.97	177.97	177.97	0.27%	591,810
Oct 17, 2025	176.75	178.50	176.58	177.49	177.49	-0.01%	568,793
Oct 16, 2025	177.28	178.15	175.91	177.50	177.50	0.12%	919,539
Oct 15, 2025	175.85	177.71	175.21	177.28	177.28	0.96%	581,170
Oct 14, 2025	172.08	176.70	172.05	175.60	175.60	1.10%	1,068,805
Oct 13, 2025	173.99	175.69	173.69	173.69	173.69	0.23%	812,843
Oct 10, 2025	175.97	176.77	172.97	173.29	173.29	-1.23%	984,960
Oct 9, 2025	178.01	178.22	174.62	175.45	175.45	-1.58%	714,423
Oct 8, 2025	177.42	178.61	176.49	178.27	178.27	0.70%	505,735
Oct 7, 2025	177.80	178.02	176.50	177.03	177.03	-0.19%	808,222
Oct 6, 2025	177.53	178.23	176.72	177.36	177.36	0.04%	451,380
Oct 3, 2025	177.80	179.56	177.21	177.29	177.29	-0.25%	689,356
Oct 2, 2025	176.32	177.75	175.90	177.74	177.74	0.57%	885,545
Oct 1, 2025	176.83	177.91	175.26	176.73	176.73	-0.35%	843,291
Sep 30, 2025	175.67	177.91	175.46	177.35	177.35	1.32%	929,327
Sep 29, 2025	176.41	178.01	174.45	175.04	175.04	0.02%	553,346
Sep 26, 2025	173.56	175.40	173.50	175.01	175.01	1.18%	617,376