Allegion (ALLE)
NYSE:ALLE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
146.38
146.83
143.90
144.81
144.81
-1.01%
1,327,061
1.54
Apr 09, 2026
143.39
147.28
142.95
146.29
146.29
+1.25%
730,660
0.85
Apr 08, 2026
143.24
144.88
142.02
144.49
144.49
+3.65%
956,896
1.11
Apr 07, 2026
139.91
141.02
138.36
139.40
139.40
-0.56%
927,774
1.07
Apr 06, 2026
140.12
141.10
139.32
140.18
140.18
-0.62%
603,551
0.69
Apr 03, 2026
142.48
144.32
139.29
141.06
141.06
0.00%
0
0.00
Apr 02, 2026
142.48
144.32
139.29
141.06
141.06
-2.15%
816,588
0.92
Apr 01, 2026
145.77
146.69
143.70
144.16
144.16
-0.78%
884,197
1.01
Mar 31, 2026
145.02
147.08
141.99
145.29
145.29
+1.68%
858,278
1.00
Mar 30, 2026
146.67
146.67
142.74
142.89
142.89
-1.11%
695,871
0.81
Mar 27, 2026
145.52
146.26
144.24
144.50
144.50
-0.88%
573,829
0.67
Mar 26, 2026
146.74
148.89
144.83
145.79
145.79
-1.15%
1,032,978
1.22
Mar 25, 2026
147.29
148.33
144.62
147.48
147.48
+1.20%
901,137
1.08
Mar 24, 2026
141.91
146.51
141.89
145.73
145.73
+1.46%
657,291
0.80
Mar 23, 2026
145.51
146.58
143.57
143.63
143.63
+0.80%
958,713
1.18
Mar 20, 2026
143.81
144.23
141.26
142.49
142.49
-0.93%
1,290,808
1.62
Mar 19, 2026
143.71
144.41
142.22
143.83
143.83
-0.57%
747,187
0.93
Mar 18, 2026
144.61
146.85
144.39
144.66
144.66
-0.86%
579,095
0.69
Mar 17, 2026
147.10
147.22
144.60
145.91
145.91
+0.06%
581,858
0.69
Mar 16, 2026
146.84
147.87
145.58
145.82
145.82
+0.32%
790,385
0.94
Mar 13, 2026
146.63
147.29
144.34
145.35
145.35
+0.03%
693,717
0.82
Mar 12, 2026
145.11
147.70
145.04
145.85
145.30
-0.54%
990,319
1.17
Mar 11, 2026
149.74
150.04
146.22
146.64
146.09
-0.60%
782,753
0.92
Mar 10, 2026
149.83
150.38
147.34
147.53
146.97
-1.79%
1,300,090
1.54
Mar 09, 2026
148.27
150.72
146.06
150.22
149.65
-0.10%
805,925
0.96
Mar 06, 2026
150.09
150.79
147.46
150.37
149.80
-1.24%
1,041,704
1.24
Mar 05, 2026
154.81
155.70
151.95
152.26
151.69
-2.80%
1,055,546
1.25
Mar 04, 2026
159.00
159.76
156.54
156.64
156.05
-1.09%
1,030,793
1.22
Mar 03, 2026
160.76
160.76
157.18
158.36
157.76
-2.55%
830,236
0.98
Mar 02, 2026
160.87
163.22
158.22
162.50
161.89
+0.84%
921,329
1.09
Feb 27, 2026
159.35
161.81
157.72
161.15
160.54
+0.46%
784,083
0.93
Feb 26, 2026
156.87
160.91
156.05
160.41
159.81
+3.07%
1,014,870
1.21
Feb 25, 2026
158.93
159.20
153.54
155.63
155.04
-2.03%
934,316
1.13
Feb 24, 2026
159.06
161.63
158.69
158.86
158.26
+0.12%
811,710
1.00
Feb 23, 2026
162.21
163.84
158.51
158.67
158.07
-2.14%
875,935
1.08
Feb 20, 2026
161.63
164.45
161.39
162.14
161.53
+0.56%
890,753
1.10
Feb 19, 2026
162.60
164.64
160.69
161.23
160.62
-0.84%
1,047,082
1.29
Feb 18, 2026
162.30
164.67
161.93
162.59
161.98
-0.05%
1,322,523
1.63
Feb 17, 2026
170.00
173.97
161.07
162.67
162.06
-9.38%
2,285,631
2.89
Feb 16, 2026
178.00
180.23
177.18
179.50
178.82
0.00%
0
0.00
Feb 13, 2026
178.00
180.23
177.18
179.50
178.82
+0.73%
1,112,664
1.39
Feb 12, 2026
180.95
183.11
177.98
178.20
177.53
-0.66%
854,716
1.07
Feb 11, 2026
178.70
180.60
176.94
179.39
178.71
+0.25%
611,613
0.76
Feb 10, 2026
178.30
179.59
177.73
178.94
178.27
+0.56%
721,742
0.90
Feb 09, 2026
179.40
180.67
177.69
177.94
177.27
-1.02%
797,599
1.00
Feb 06, 2026
177.08
180.27
176.92
179.77
179.09
+2.24%
985,363
1.25
Feb 05, 2026
174.99
176.76
172.75
175.83
175.17
+1.61%
800,968
1.02
Feb 04, 2026
169.51
174.44
167.97
173.04
172.39
+3.10%
1,095,174
1.40
Feb 03, 2026
165.15
168.30
164.84
167.84
167.21
+1.40%
635,593
0.82
Feb 02, 2026
165.02
166.21
162.97
165.52
164.90
+0.08%
894,887
1.16
Rows: