NYSE : ALLE
Allegion plc — Price history
Industrials · Security & Protection Services · Ireland
Last price 186.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Allegion plc (ALLE) closed at 191.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 188.47 | 192.48 | 187.5 | 191.73 | 1,207,511 | +2.84% |
| 2026-10-30 | 188.14 | 189.59 | 185.53 | 186.44 | 1,244,847 | -0.33% |
| 2026-10-29 | 180.85 | 187.57 | 180.63 | 187.06 | 1,487,759 | +3.54% |
| 2026-10-28 | 180.49 | 182.66 | 179.62 | 180.66 | 1,566,785 | +0.06% |
| 2026-10-27 | 177.87 | 181.24 | 176.33 | 180.55 | 1,200,381 | +1.31% |
| 2026-10-26 | 178.91 | 180.41 | 177.1 | 178.22 | 1,664,839 | -0.42% |
| 2026-10-23 | 178.85 | 180.32 | 176.015 | 178.98 | 1,811,116 | +1.39% |
| 2026-10-22 | 170 | 176.94 | 167.62 | 176.52 | 2,097,622 | +11.02% |
| 2026-10-21 | 157.21 | 159 | 155.66 | 159 | 1,106,461 | +1.25% |
| 2026-10-20 | 155.51 | 157.33 | 155.15 | 157.03 | 1,169,696 | +1.02% |
| 2026-10-19 | 155.53 | 156.23 | 154.653 | 155.44 | 834,322 | -0.70% |
| 2026-10-16 | 155.87 | 157.99 | 154.35 | 156.54 | 1,127,978 | +0.51% |
| 2026-10-15 | 154.24 | 156.285 | 154.02 | 155.75 | 1,139,028 | +2.13% |
| 2026-10-14 | 152.59 | 152.93 | 150.7 | 152.5 | 1,153,042 | -0.44% |
| 2026-10-13 | 150.7 | 153.455 | 150.32 | 153.17 | 1,038,160 | +2.09% |
| 2026-10-12 | 150.26 | 151.92 | 149.713 | 150.04 | 729,180 | -0.29% |
| 2026-10-09 | 151.24 | 151.98 | 150.155 | 150.48 | 803,045 | +0.33% |
| 2026-10-08 | 146.71 | 151.355 | 146.52 | 149.99 | 977,598 | +1.41% |
| 2026-10-07 | 152.29 | 152.32 | 141.995 | 147.91 | 1,934,473 | -4.70% |
| 2026-10-06 | 154.35 | 156.16 | 154.295 | 155.2 | 696,028 | +1.00% |
| 2026-10-05 | 153.35 | 154.72 | 151.74 | 153.67 | 745,832 | -0.35% |
| 2026-10-02 | 155.51 | 157.3 | 154.08 | 154.21 | 874,300 | -0.05% |
| 2026-10-01 | 153.35 | 154.64 | 151.13 | 154.28 | 1,052,604 | +0.33% |
| 2026-09-30 | 155.95 | 156.565 | 153.77 | 153.77 | 670,979 | -1.07% |
| 2026-09-29 | 155.33 | 156.62 | 154.115 | 155.43 | 1,125,839 | +0.03% |
| 2026-09-28 | 153.04 | 155.91 | 152.418 | 155.38 | 1,002,991 | +0.59% |
| 2026-09-25 | 152.65 | 155.835 | 152.54 | 154.47 | 629,973 | +1.31% |
| 2026-09-24 | 153.64 | 154.29 | 151.33 | 152.48 | 961,094 | -1.04% |
| 2026-09-23 | 153.02 | 155.62 | 153.02 | 154.09 | 866,593 | +0.09% |
| 2026-09-22 | 153.53 | 154.315 | 152.41 | 153.95 | 1,020,291 | +1.71% |
| 2026-09-21 | 153.09 | 153.09 | 151.35 | 151.36 | 1,446,708 | -0.60% |
| 2026-09-18 | 153.46 | 154.08 | 151.15 | 152.28 | 2,295,733 | -0.88% |
| 2026-09-17 | 155.02 | 155.54 | 152.53 | 153.63 | 1,006,732 | +0.54% |
| 2026-09-16 | 155.21 | 155.79 | 151.62 | 152.81 | 1,044,082 | -1.16% |
| 2026-09-15 | 154.61 | 155.01 | 153.76 | 154.6 | 1,024,800 | -0.15% |
| 2026-09-14 | 151.77 | 156.49 | 151.77 | 155.39 | 1,256,577 | +1.33% |
| 2026-09-11 | 152.94 | 153.87 | 151.745 | 153.35 | 1,061,003 | +1.38% |
| 2026-09-10 | 151.66 | 152.4 | 150.69 | 151.27 | 812,470 | -0.30% |
| 2026-09-09 | 154.79 | 155.39 | 151.325 | 151.73 | 838,303 | -2.77% |
| 2026-09-08 | 157.42 | 158.295 | 155.35 | 156.05 | 769,988 | -0.68% |
| 2026-09-04 | 155.49 | 157.265 | 155.23 | 157.12 | 746,265 | +1.00% |
| 2026-09-03 | 156.83 | 158.57 | 154.41 | 155.56 | 1,022,162 | +0.32% |
| 2026-09-02 | 152.65 | 157.35 | 151.23 | 155.07 | 1,204,929 | +2.14% |
| 2026-09-01 | 155.84 | 156.65 | 151.74 | 151.82 | 1,146,047 | -2.21% |
| 2026-08-31 | 156.38 | 156.82 | 154.61 | 155.25 | 7,471,039 | -1.42% |
| 2026-08-28 | 160.01 | 160.9 | 156.365 | 157.48 | 1,202,014 | -1.40% |
| 2026-08-27 | 158.72 | 160.21 | 157.4 | 159.72 | 1,019,353 | -0.35% |
| 2026-08-26 | 160.05 | 161.92 | 159.37 | 160.28 | 993,514 | -0.06% |
| 2026-08-25 | 163.6 | 163.68 | 159.98 | 160.37 | 1,016,537 | -1.39% |
| 2026-08-24 | 163 | 166.02 | 161.69 | 162.63 | 1,329,593 | +0.20% |
| 2026-08-21 | 162.17 | 164.165 | 161.79 | 162.31 | 936,243 | +0.36% |
| 2026-08-20 | 160.92 | 163.41 | 160.12 | 161.72 | 935,519 | -0.64% |
| 2026-08-19 | 161.47 | 166.625 | 160.955 | 162.76 | 939,707 | +1.83% |
| 2026-08-18 | 162.78 | 163.23 | 159.82 | 159.83 | 887,071 | -1.40% |
| 2026-08-17 | 163.6 | 163.855 | 162.1 | 162.1 | 1,272,930 | -1.63% |
| 2026-08-14 | 165.94 | 166.28 | 163.68 | 164.78 | 1,048,268 | -1.00% |
| 2026-08-13 | 167.24 | 167.44 | 163.075 | 166.44 | 1,753,955 | +0.20% |
| 2026-08-12 | 168.44 | 169.425 | 164.72 | 166.11 | 821,827 | -1.38% |
| 2026-08-11 | 165.99 | 168.59 | 165 | 168.44 | 739,412 | +1.76% |
| 2026-08-10 | 167.7 | 167.7 | 165.155 | 165.53 | 1,014,003 | -2.02% |
| 2026-08-07 | 166.93 | 170.87 | 166.83 | 168.94 | 1,066,107 | +0.14% |
| 2026-08-06 | 169.4 | 169.76 | 167.62 | 168.7 | 1,117,482 | +0.07% |
| 2026-08-05 | 164.74 | 168.6 | 164.395 | 168.58 | 1,271,147 | +1.95% |
| 2026-08-04 | 161.21 | 165.49 | 159.87 | 165.36 | 1,012,185 | +2.53% |
| 2026-08-03 | 158.7 | 162.14 | 158.7 | 161.28 | 1,345,432 | +2.47% |
| 2026-07-31 | 156.85 | 157.95 | 155.5 | 157.4 | 934,006 | +0.22% |
| 2026-07-30 | 158.98 | 159.17 | 153.39 | 157.06 | 1,222,884 | -0.89% |
| 2026-07-29 | 159.26 | 160.1 | 156.83 | 158.47 | 1,341,354 | -1.71% |
| 2026-07-28 | 160 | 164.25 | 158.94 | 161.23 | 1,806,033 | +1.95% |
| 2026-07-27 | 154.25 | 158.4 | 153.66 | 158.14 | 1,803,056 | +3.12% |
| 2026-07-24 | 152.25 | 156.46 | 151.56 | 153.36 | 1,710,990 | -0.78% |
| 2026-07-23 | 151.57 | 159.37 | 148.715 | 154.57 | 3,968,919 | +10.45% |
| 2026-07-22 | 138.82 | 140.47 | 137.895 | 139.95 | 1,848,322 | +1.93% |
| 2026-07-21 | 137.72 | 138.8 | 136.965 | 137.3 | 959,421 | -0.60% |
| 2026-07-20 | 137.61 | 139.125 | 134.632 | 138.13 | 1,267,737 | +0.65% |
| 2026-07-17 | 139.05 | 141.73 | 136.48 | 137.24 | 1,564,876 | -1.61% |
| 2026-07-16 | 135.74 | 141.65 | 135.415 | 139.48 | 1,502,288 | +2.69% |
| 2026-07-15 | 136.12 | 136.72 | 134.865 | 135.82 | 704,038 | -0.51% |
| 2026-07-14 | 136.98 | 138.17 | 134.85 | 136.51 | 693,108 | +0.11% |
| 2026-07-13 | 136.56 | 138.09 | 135.49 | 136.36 | 843,967 | -0.20% |
| 2026-07-10 | 135.81 | 138.625 | 135.08 | 136.63 | 1,149,688 | +1.15% |
| 2026-07-09 | 134.82 | 135.22 | 132.84 | 135.07 | 1,958,856 | +0.06% |
| 2026-07-08 | 138.2 | 139.495 | 134.255 | 134.99 | 1,343,001 | -3.11% |
| 2026-07-07 | 140.61 | 141.02 | 138.26 | 139.32 | 1,285,219 | -0.59% |
| 2026-07-06 | 140.56 | 140.75 | 138.57 | 140.14 | 1,336,524 | -0.31% |
| 2026-07-02 | 140.87 | 141.89 | 137.945 | 140.58 | 954,622 | +0.46% |
| 2026-07-01 | 139.61 | 142.01 | 138.41 | 139.93 | 1,079,099 | -0.40% |
| 2026-06-30 | 140.83 | 141.22 | 138.37 | 140.49 | 1,105,215 | +0.60% |
| 2026-06-29 | 139.4 | 141.94 | 138.76 | 139.65 | 2,314,019 | -0.04% |
| 2026-06-26 | 136.51 | 140.43 | 135.89 | 139.71 | 1,917,766 | +1.98% |
| 2026-06-25 | 135.3 | 139.01 | 134.83 | 137 | 1,629,511 | +2.24% |
| 2026-06-24 | 129.59 | 135.23 | 128.69 | 134 | 1,110,056 | +4.07% |
| 2026-06-23 | 130.45 | 131.51 | 128.74 | 128.76 | 781,914 | -1.66% |
| 2026-06-22 | 132.33 | 133.465 | 130.165 | 130.93 | 1,236,857 | -1.98% |
| 2026-06-18 | 131.33 | 135.96 | 131.33 | 133.57 | 1,853,752 | +2.60% |
| 2026-06-17 | 134.52 | 136.18 | 129.545 | 130.18 | 1,189,529 | -3.48% |
| 2026-06-16 | 134.73 | 136.64 | 134.58 | 134.87 | 729,797 | +0.88% |
| 2026-06-15 | 134.85 | 136.92 | 133.66 | 133.7 | 702,932 | +0.21% |
| 2026-06-12 | 135.23 | 135.385 | 133.32 | 133.97 | 797,802 | +0.19% |
| 2026-06-11 | 131.8 | 134.3 | 130.12 | 133.71 | 1,484,102 | +3.37% |
| 2026-06-10 | 131.09 | 133.105 | 129.04 | 129.35 | 1,196,926 | -1.30% |
| 2026-06-09 | 129.13 | 131.27 | 128.94 | 131.05 | 1,373,342 | +2.68% |
| 2026-06-08 | 130 | 130.82 | 127.36 | 127.63 | 1,230,677 | -1.94% |
| 2026-06-05 | 129.9 | 131.09 | 129.45 | 130.16 | 772,165 | -0.15% |
| 2026-06-04 | 132.03 | 132.06 | 128.85 | 130.35 | 788,372 | +0.18% |
| 2026-06-03 | 129.48 | 130.309 | 126.86 | 130.11 | 1,220,054 | +0.20% |
| 2026-06-02 | 130.54 | 131.45 | 128.48 | 129.85 | 865,652 | -0.27% |
| 2026-06-01 | 128.85 | 130.27 | 127.2 | 130.2 | 771,315 | +0.10% |
| 2026-05-29 | 130.71 | 132.065 | 129.18 | 130.07 | 1,491,440 | -0.99% |
| 2026-05-28 | 130.33 | 131.93 | 128.64 | 131.37 | 545,387 | +0.11% |
| 2026-05-27 | 132.49 | 133.6 | 131.14 | 131.22 | 537,540 | -0.30% |
| 2026-05-26 | 130.41 | 132.28 | 129.545 | 131.61 | 613,411 | +0.90% |
| 2026-05-22 | 130.7 | 131.53 | 128.93 | 130.43 | 642,754 | -0.21% |
| 2026-05-21 | 128.3 | 131.29 | 126.653 | 130.7 | 701,482 | +1.12% |
| 2026-05-20 | 126.1 | 129.28 | 125 | 129.25 | 836,368 | +2.45% |
| 2026-05-19 | 127.95 | 128.78 | 126.02 | 126.16 | 1,277,737 | -1.80% |
| 2026-05-18 | 126 | 129.825 | 125.55 | 128.47 | 1,119,467 | +2.24% |
| 2026-05-15 | 129.04 | 129.09 | 125.57 | 125.65 | 1,236,504 | -4.19% |
| 2026-05-14 | 131.7 | 132.61 | 130.61 | 131.14 | 681,427 | +0.38% |
| 2026-05-13 | 131.04 | 133.15 | 130.625 | 130.64 | 1,205,759 | -0.50% |