Education
About Us
Working with TipRanks
Follow Us
Allegion PLC (ALLE)
:ALLE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
164.92
165.01
159.85
160.83
160.83
-2.36%
741,947
0.87
Dec 11, 2025
160.74
164.76
159.88
164.71
164.71
+2.75%
1,008,997
1.18
Dec 10, 2025
157.65
160.81
157.17
160.30
160.30
+1.78%
890,963
1.03
Dec 09, 2025
158.82
159.89
157.09
157.49
157.49
-0.86%
1,013,369
1.19
Dec 08, 2025
158.81
159.51
157.16
158.86
158.86
-0.14%
1,029,566
1.22
Dec 05, 2025
161.81
163.10
158.82
159.08
159.08
-1.10%
1,160,511
1.39
Dec 04, 2025
164.11
164.92
160.71
160.85
160.85
-1.94%
1,073,069
1.29
Dec 03, 2025
164.73
165.98
163.96
164.03
164.03
-0.08%
553,403
0.67
Dec 02, 2025
166.12
166.25
163.27
164.16
164.16
-0.61%
754,278
0.91
Dec 01, 2025
164.13
167.01
163.31
165.17
165.17
-0.52%
652,780
0.78
Nov 28, 2025
166.52
166.72
165.46
166.03
166.03
+0.22%
267,933
0.32
Nov 26, 2025
165.73
167.26
165.21
165.67
165.67
-0.25%
677,727
0.80
Nov 25, 2025
163.63
166.44
162.66
166.09
166.09
+2.34%
699,835
0.83
Nov 24, 2025
162.50
163.46
161.03
162.29
162.29
-0.36%
1,524,273
1.82
Nov 21, 2025
159.83
164.52
159.08
162.87
162.87
+2.14%
1,145,857
1.38
Nov 20, 2025
162.03
163.58
158.74
159.45
159.45
-0.77%
923,324
1.11
Nov 19, 2025
161.24
161.84
160.31
160.68
160.68
-0.24%
586,321
0.71
Nov 18, 2025
159.95
161.44
158.73
161.07
161.07
+0.69%
1,043,516
1.27
Nov 17, 2025
161.58
161.58
159.38
159.97
159.97
-0.79%
752,647
0.92
Nov 14, 2025
163.33
164.14
160.47
161.25
161.25
-1.99%
888,602
1.09
Nov 13, 2025
168.37
169.45
163.95
164.52
164.52
-2.29%
757,315
0.93
Nov 12, 2025
168.17
169.42
167.07
168.38
168.38
+0.50%
743,219
0.91
Nov 11, 2025
166.81
168.05
166.23
167.55
167.55
+0.40%
387,847
0.47
Nov 10, 2025
166.90
167.85
165.03
166.88
166.88
-0.28%
547,861
0.66
Nov 07, 2025
165.18
167.63
164.69
167.35
167.35
+1.38%
613,549
0.74
Nov 06, 2025
165.73
166.73
164.94
165.07
165.07
-0.45%
655,516
0.79
Nov 05, 2025
165.18
166.91
163.95
165.81
165.81
+0.16%
578,640
0.69
Nov 04, 2025
164.39
165.62
163.35
165.55
165.55
+0.53%
797,442
0.95
Nov 03, 2025
165.40
165.40
163.52
164.68
164.68
-0.66%
679,850
0.80
Oct 31, 2025
165.00
166.27
164.83
165.77
165.77
+0.29%
830,610
0.98
Oct 30, 2025
165.38
167.66
164.27
165.29
165.29
-0.18%
636,329
0.74
Oct 29, 2025
168.92
169.17
164.20
165.59
165.59
-2.06%
1,047,815
1.21
Oct 28, 2025
170.96
171.47
168.83
169.08
169.08
-1.09%
778,350
0.90
Oct 27, 2025
168.20
171.79
167.43
170.94
170.94
+2.18%
1,046,016
1.20
Oct 24, 2025
173.73
173.73
166.63
167.30
167.30
-2.29%
1,078,240
1.24
Oct 23, 2025
171.70
173.38
166.16
171.22
171.22
-2.44%
1,454,695
1.67
Oct 22, 2025
179.10
179.75
175.45
175.50
175.50
-2.21%
966,669
1.09
Oct 21, 2025
177.75
180.68
177.40
179.47
179.47
+0.84%
797,939
0.89
Oct 20, 2025
178.18
178.45
173.97
177.97
177.97
+0.27%
591,810
0.65
Oct 17, 2025
176.75
178.50
176.58
177.49
177.49
>-0.01%
568,793
0.62
Oct 16, 2025
177.28
178.15
175.91
177.50
177.50
+0.12%
919,539
1.00
Oct 15, 2025
175.85
177.71
175.21
177.28
177.28
+0.96%
581,170
0.63
Oct 14, 2025
172.08
176.70
172.05
175.60
175.60
+1.10%
1,068,805
1.15
Oct 13, 2025
173.99
175.69
173.69
173.69
173.69
+0.23%
812,843
0.87
Oct 10, 2025
175.97
176.77
172.97
173.29
173.29
-1.23%
984,960
1.06
Oct 09, 2025
178.01
178.22
174.62
175.45
175.45
-1.58%
714,423
0.77
Oct 08, 2025
177.42
178.61
176.49
178.27
178.27
+0.70%
505,735
0.54
Oct 07, 2025
177.80
178.02
176.50
177.03
177.03
-0.19%
808,222
0.87
Oct 06, 2025
177.53
178.23
176.72
177.36
177.36
+0.04%
451,380
0.48
Oct 03, 2025
177.80
179.56
177.21
177.29
177.29
-0.25%
689,356
0.73
Rows: