Allegion plc ALLE
191.98 USD +1.91 (+1.00%)
Regular-session close
191.98 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
189.06 Day range 191.99
125.65 52-week range 192.69
- YTD
- +20.58%
- 1 year
- +16.69%
ALLE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 191.25 | 191.99 | 189.06 | 191.98 | +1.91 | +1.00% | 728,256 |
| Nov 12, 2026 | 192.24 | 193.35 | 190.01 | 190.07 | -1.02 | -0.53% | 611,000 |
| Nov 11, 2026 | 188.38 | 191.22 | 187.21 | 191.09 | +1.60 | +0.84% | 633,300 |
| Nov 10, 2026 | 189.52 | 190.74 | 187.76 | 189.49 | -1.03 | -0.54% | 817,000 |
| Nov 9, 2026 | 187.55 | 191.53 | 187.32 | 190.52 | +5.13 | +2.77% | 912,600 |
| Nov 6, 2026 | 184.61 | 187.02 | 183.90 | 185.39 | -1.75 | -0.94% | 972,000 |
| Nov 5, 2026 | 193.05 | 195.42 | 186.38 | 187.14 | -5.55 | -2.88% | 1,370,300 |
| Nov 4, 2026 | 193.28 | 194.93 | 189.28 | 192.69 | +3.34 | +1.76% | 1,313,300 |
| Nov 3, 2026 | 191.30 | 191.30 | 188.84 | 189.35 | -2.38 | -1.24% | 1,088,000 |
| Nov 2, 2026 | 188.47 | 192.48 | 187.50 | 191.73 | +5.29 | +2.84% | 1,207,500 |
| Oct 30, 2026 | 188.14 | 189.59 | 185.53 | 186.44 | -0.62 | -0.33% | 1,244,800 |
| Oct 29, 2026 | 180.85 | 187.57 | 180.63 | 187.06 | +6.40 | +3.54% | 1,487,800 |
| Oct 28, 2026 | 180.49 | 182.66 | 179.62 | 180.66 | +0.11 | +0.06% | 1,566,800 |
| Oct 27, 2026 | 177.87 | 181.24 | 176.33 | 180.55 | +2.33 | +1.31% | 1,200,400 |
| Oct 26, 2026 | 178.91 | 180.41 | 177.10 | 178.22 | -0.76 | -0.42% | 1,664,800 |
| Oct 23, 2026 | 178.85 | 180.32 | 176.02 | 178.98 | +2.46 | +1.39% | 1,811,100 |
| Oct 22, 2026 | 170.00 | 176.94 | 167.62 | 176.52 | +17.52 | +11.02% | 2,097,500 |
| Oct 21, 2026 | 157.21 | 159.00 | 155.66 | 159.00 | +1.97 | +1.25% | 1,106,400 |
| Oct 20, 2026 | 155.51 | 157.33 | 155.15 | 157.03 | +1.59 | +1.02% | 1,169,700 |
| Oct 19, 2026 | 155.53 | 156.23 | 154.65 | 155.44 | -1.10 | -0.70% | 834,300 |
| Oct 16, 2026 | 155.87 | 157.99 | 154.35 | 156.54 | +0.79 | +0.51% | 1,128,400 |
| Oct 15, 2026 | 154.24 | 156.29 | 154.02 | 155.75 | +3.25 | +2.13% | 1,139,400 |
| Oct 14, 2026 | 152.59 | 152.93 | 150.70 | 152.50 | -0.67 | -0.44% | 1,161,000 |
| Oct 13, 2026 | 150.70 | 153.46 | 150.32 | 153.17 | +3.13 | +2.09% | 1,038,400 |
| Oct 12, 2026 | 150.26 | 151.92 | 149.71 | 150.04 | -0.44 | -0.29% | 745,600 |
| Oct 9, 2026 | 151.24 | 151.98 | 150.16 | 150.48 | +0.49 | +0.33% | 803,100 |
| Oct 8, 2026 | 146.71 | 151.36 | 146.52 | 149.99 | +2.08 | +1.41% | 981,400 |
| Oct 7, 2026 | 152.29 | 152.32 | 142.00 | 147.91 | -7.29 | -4.70% | 1,948,400 |
| Oct 6, 2026 | 154.35 | 156.16 | 154.30 | 155.20 | +1.53 | +1.00% | 698,900 |
| Oct 5, 2026 | 153.35 | 154.72 | 151.74 | 153.67 | -0.54 | -0.35% | 747,600 |
| Oct 2, 2026 | 155.51 | 157.30 | 154.08 | 154.21 | -0.07 | -0.05% | 888,000 |
| Oct 1, 2026 | 153.35 | 154.64 | 151.13 | 154.28 | +0.51 | +0.33% | 1,084,300 |
| Sep 30, 2026 | 155.95 | 156.57 | 153.77 | 153.77 | -1.66 | -1.07% | 671,000 |
| Sep 29, 2026 | 155.33 | 156.62 | 154.12 | 155.43 | +0.05 | +0.03% | 1,202,000 |
| Sep 28, 2026 | 153.04 | 155.91 | 152.42 | 155.38 | +0.91 | +0.59% | 1,061,800 |
| Sep 25, 2026 | 152.65 | 155.84 | 152.54 | 154.47 | +1.99 | +1.31% | 654,800 |
| Sep 24, 2026 | 153.64 | 154.29 | 151.33 | 152.48 | -1.61 | -1.04% | 986,000 |
| Sep 23, 2026 | 153.02 | 155.62 | 153.02 | 154.09 | +0.14 | +0.09% | 902,800 |
| Sep 22, 2026 | 153.53 | 154.32 | 152.41 | 153.95 | +2.59 | +1.71% | 1,031,300 |
| Sep 21, 2026 | 153.09 | 153.09 | 151.35 | 151.36 | -0.92 | -0.60% | 1,528,000 |
| Sep 18, 2026 | 153.46 | 154.08 | 151.15 | 152.28 | -1.35 | -0.88% | 2,416,300 |
| Sep 17, 2026 | 155.02 | 155.54 | 152.53 | 153.63 | +0.82 | +0.54% | 1,006,900 |
| Sep 16, 2026 | 155.21 | 155.79 | 151.62 | 152.81 | -1.79 | -1.16% | 1,044,100 |
| Sep 15, 2026 | 154.61 | 155.01 | 153.76 | 154.60 | -0.79 | -0.51% | 1,065,500 |
| Sep 14, 2026 | 151.77 | 156.49 | 151.77 | 155.39 | +2.04 | +1.33% | 1,256,600 |
| Sep 11, 2026 | 152.94 | 153.87 | 151.75 | 153.35 | +2.08 | +1.38% | 1,061,000 |
| Sep 10, 2026 | 151.66 | 152.40 | 150.69 | 151.27 | -0.46 | -0.30% | 812,500 |
| Sep 9, 2026 | 154.79 | 155.39 | 151.33 | 151.73 | -4.32 | -2.77% | 838,300 |
| Sep 8, 2026 | 157.42 | 158.30 | 155.35 | 156.05 | -1.07 | -0.68% | 770,000 |
| Sep 4, 2026 | 155.49 | 157.27 | 155.23 | 157.12 | +1.56 | +1.00% | 746,300 |
| Sep 3, 2026 | 156.83 | 158.57 | 154.41 | 155.56 | +0.49 | +0.32% | 1,022,200 |
| Sep 2, 2026 | 152.65 | 157.35 | 151.23 | 155.07 | +3.25 | +2.14% | 1,204,900 |
| Sep 1, 2026 | 155.84 | 156.65 | 151.74 | 151.82 | -3.43 | -2.21% | 1,146,000 |
| Aug 31, 2026 | 156.38 | 156.82 | 154.61 | 155.25 | -2.23 | -1.42% | 7,471,000 |
| Aug 28, 2026 | 160.01 | 160.90 | 156.37 | 157.48 | -2.24 | -1.40% | 1,202,000 |
| Aug 27, 2026 | 158.72 | 160.21 | 157.40 | 159.72 | -0.56 | -0.35% | 1,019,200 |
| Aug 26, 2026 | 160.05 | 161.92 | 159.37 | 160.28 | -0.09 | -0.06% | 993,500 |
| Aug 25, 2026 | 163.60 | 163.68 | 159.98 | 160.37 | -2.26 | -1.39% | 1,016,500 |
| Aug 24, 2026 | 163.00 | 166.02 | 161.69 | 162.63 | +0.32 | +0.20% | 1,329,600 |
| Aug 21, 2026 | 162.17 | 164.17 | 161.79 | 162.31 | +0.59 | +0.36% | 936,200 |
| Aug 20, 2026 | 160.92 | 163.41 | 160.12 | 161.72 | -1.04 | -0.64% | 935,500 |
| Aug 19, 2026 | 161.47 | 166.63 | 160.96 | 162.76 | +2.93 | +1.83% | 939,600 |
| Aug 18, 2026 | 162.78 | 163.23 | 159.82 | 159.83 | -2.27 | -1.40% | 887,100 |
| Aug 17, 2026 | 163.60 | 163.86 | 162.10 | 162.10 | -2.68 | -1.63% | 1,272,900 |
| Aug 14, 2026 | 165.94 | 166.28 | 163.68 | 164.78 | -1.66 | -1.00% | 1,048,300 |
65 days, newest first. Daily bars as drawn on the ALLE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.