Education
About Us
Working with TipRanks
Follow Us
Allegion (ALLE)
NYSE:ALLE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
160.98
161.85
160.68
160.85
160.85
+0.14%
252,130
0.30
Dec 23, 2025
160.94
161.80
160.08
160.62
160.62
-0.09%
424,946
0.50
Dec 22, 2025
159.83
162.68
159.83
160.77
160.77
+0.48%
857,014
1.02
Dec 19, 2025
159.20
160.57
158.73
160.00
160.00
+0.05%
2,752,023
3.39
Dec 18, 2025
162.05
164.56
159.31
159.92
159.92
-0.49%
976,192
1.15
Dec 17, 2025
158.56
161.82
158.20
160.71
160.71
+0.65%
993,861
1.17
Dec 16, 2025
161.59
162.64
158.09
159.67
159.67
-1.77%
777,069
0.91
Dec 15, 2025
161.01
163.21
160.38
163.06
162.55
+1.71%
1,068,837
1.25
Dec 12, 2025
164.92
165.01
159.85
160.83
160.33
-2.05%
741,947
0.87
Dec 11, 2025
160.74
164.76
159.88
164.71
164.19
+3.07%
1,008,997
1.18
Dec 10, 2025
157.65
160.81
157.17
160.30
159.80
+2.10%
890,963
1.03
Dec 09, 2025
158.82
159.89
157.09
157.49
157.00
-0.55%
1,013,369
1.18
Dec 08, 2025
158.81
159.51
157.16
158.86
158.36
+0.18%
1,029,566
1.21
Dec 05, 2025
161.81
163.10
158.82
159.08
158.58
-0.79%
1,160,511
1.38
Dec 04, 2025
164.11
164.92
160.71
160.85
160.35
-1.63%
1,073,069
1.29
Dec 03, 2025
164.73
165.98
163.96
164.03
163.52
+0.23%
553,403
0.66
Dec 02, 2025
166.12
166.25
163.27
164.16
163.65
-0.30%
754,278
0.91
Dec 01, 2025
164.13
167.01
163.31
165.17
164.65
-0.21%
652,780
0.78
Nov 28, 2025
166.52
166.72
165.46
166.03
165.51
+0.53%
267,933
0.32
Nov 26, 2025
165.73
167.26
165.21
165.67
165.15
+0.06%
677,727
0.80
Nov 25, 2025
163.63
166.44
162.66
166.09
165.57
+2.66%
699,835
0.83
Nov 24, 2025
162.50
163.46
161.03
162.29
161.78
-0.04%
1,524,273
1.81
Nov 21, 2025
159.83
164.52
159.08
162.87
162.36
+2.47%
1,145,857
1.38
Nov 20, 2025
162.03
163.58
158.74
159.45
158.95
-0.45%
923,324
1.11
Nov 19, 2025
161.24
161.84
160.31
160.68
160.18
+0.07%
586,321
0.71
Nov 18, 2025
159.95
161.44
158.73
161.07
160.57
+1.00%
1,043,516
1.27
Nov 17, 2025
161.58
161.58
159.38
159.97
159.47
-0.48%
752,647
0.91
Nov 14, 2025
163.33
164.14
160.47
161.25
160.74
-1.68%
888,602
1.09
Nov 13, 2025
168.37
169.45
163.95
164.52
164.00
-1.99%
757,315
0.93
Nov 12, 2025
168.17
169.42
167.07
168.38
167.85
+0.81%
743,219
0.91
Nov 11, 2025
166.81
168.05
166.23
167.55
167.02
+0.72%
387,847
0.47
Nov 10, 2025
166.90
167.85
165.03
166.88
166.36
+0.03%
547,861
0.66
Nov 07, 2025
165.18
167.63
164.69
167.35
166.83
+1.70%
613,549
0.74
Nov 06, 2025
165.73
166.73
164.94
165.07
164.55
-0.13%
655,516
0.79
Nov 05, 2025
165.18
166.91
163.95
165.81
165.29
+0.47%
578,640
0.69
Nov 04, 2025
164.39
165.62
163.35
165.55
165.03
+0.84%
797,442
0.95
Nov 03, 2025
165.40
165.40
163.52
164.68
164.16
-0.35%
679,850
0.80
Oct 31, 2025
165.00
166.27
164.83
165.77
165.25
+0.61%
830,611
0.98
Oct 30, 2025
165.38
167.66
164.27
165.29
164.77
+0.13%
636,443
0.74
Oct 29, 2025
168.92
169.17
164.20
165.59
165.07
-1.76%
1,146,734
1.33
Oct 28, 2025
170.96
171.47
168.83
169.08
168.55
-0.78%
778,354
0.89
Oct 27, 2025
168.20
171.79
167.43
170.94
170.40
+2.50%
1,057,760
1.22
Oct 24, 2025
173.73
173.73
166.63
167.30
166.78
-1.98%
1,078,240
1.24
Oct 23, 2025
171.70
173.38
166.16
171.22
170.68
-2.13%
1,454,695
1.67
Oct 22, 2025
179.10
179.75
175.45
175.50
174.95
-1.90%
966,669
1.09
Oct 21, 2025
177.75
180.68
177.40
179.47
178.91
+1.16%
797,939
0.89
Oct 20, 2025
178.18
178.45
173.97
177.97
177.41
+0.59%
591,810
0.65
Oct 17, 2025
176.75
178.50
176.58
177.49
176.93
+0.31%
568,793
0.62
Oct 16, 2025
177.28
178.15
175.91
177.50
176.94
+0.44%
919,539
1.00
Oct 15, 2025
175.85
177.71
175.21
177.28
176.72
+1.27%
581,170
0.63
Rows: