Education
About Us
Working with TipRanks
Follow Us
Allegion (ALLE)
NYSE:ALLE
Time Period
1Y
Events
Historical Prices
Rows:
Sep 18, 2025
176.45
179.92
175.70
178.78
178.78
+1.23%
1,241,528
1.35
Sep 17, 2025
177.88
179.60
175.62
176.61
176.61
-0.24%
967,426
1.05
Sep 16, 2025
176.09
177.68
175.43
177.04
177.04
+0.48%
905,453
0.98
Sep 15, 2025
175.07
177.63
174.40
176.20
176.20
+0.97%
865,294
0.94
Sep 12, 2025
176.29
177.70
174.46
175.02
174.51
-0.93%
1,100,182
1.21
Sep 11, 2025
171.77
177.75
170.49
177.18
176.66
+4.26%
1,364,734
1.52
Sep 10, 2025
170.08
171.65
169.61
170.43
169.93
+0.56%
545,552
0.61
Sep 09, 2025
172.15
173.09
168.51
169.97
169.47
-1.52%
556,609
0.62
Sep 08, 2025
171.53
173.25
170.70
173.10
172.60
+1.02%
578,158
0.64
Sep 05, 2025
171.36
173.25
170.82
171.86
171.36
+0.94%
596,750
0.66
Sep 04, 2025
168.18
170.82
167.82
170.75
170.25
+2.12%
660,436
0.73
Sep 03, 2025
167.99
168.47
166.84
167.69
167.20
+0.11%
635,942
0.69
Sep 02, 2025
167.25
168.47
166.91
167.99
167.50
-0.78%
810,022
0.87
Aug 29, 2025
170.84
171.89
169.01
169.80
169.30
-0.39%
952,263
1.02
Aug 28, 2025
172.47
172.95
170.56
170.97
170.47
-0.31%
848,319
0.91
Aug 27, 2025
171.43
172.45
171.05
172.00
171.50
+0.57%
552,886
0.59
Aug 26, 2025
169.97
172.12
169.35
171.53
171.03
+1.30%
1,278,942
1.36
Aug 25, 2025
171.67
171.91
169.80
169.82
169.32
-1.12%
626,878
0.67
Aug 22, 2025
167.82
172.67
167.13
172.24
171.74
+3.31%
754,458
0.80
Aug 21, 2025
167.62
168.07
166.70
167.21
166.72
-0.49%
483,293
0.51
Aug 20, 2025
169.22
170.51
168.01
168.52
168.03
-0.50%
671,307
0.71
Aug 19, 2025
167.32
170.29
167.32
169.86
169.36
+1.89%
844,080
0.89
Aug 18, 2025
167.51
168.15
166.86
167.20
166.71
+0.31%
563,324
0.59
Aug 15, 2025
169.27
169.48
166.92
167.17
166.68
-0.53%
549,886
0.58
Aug 14, 2025
168.58
169.43
167.30
168.55
168.06
-0.34%
959,088
1.01
Aug 13, 2025
167.03
170.11
166.23
169.62
169.12
+2.21%
988,418
1.04
Aug 12, 2025
164.86
166.74
163.46
166.43
165.94
+1.50%
749,782
0.78
Aug 11, 2025
163.36
164.56
163.06
164.45
163.97
+0.74%
793,519
0.83
Aug 08, 2025
164.32
164.94
163.37
163.72
163.24
+0.28%
576,550
0.60
Aug 07, 2025
165.35
165.60
163.08
163.74
163.26
-0.16%
953,900
0.99
Aug 06, 2025
165.91
165.91
163.72
164.49
164.01
-0.26%
863,875
0.90
Aug 05, 2025
166.96
167.21
164.40
165.40
164.92
-0.51%
1,161,988
1.22
Aug 04, 2025
165.07
167.24
164.00
166.73
166.24
+1.26%
878,347
0.92
Aug 01, 2025
165.11
165.78
163.41
165.13
164.65
-0.18%
1,366,374
1.46
Jul 31, 2025
164.02
166.37
163.91
165.92
165.44
+0.96%
1,322,699
1.42
Jul 30, 2025
163.47
165.69
163.22
164.82
164.34
+0.73%
1,191,030
1.28
Jul 29, 2025
165.32
165.65
163.30
164.11
163.63
+0.56%
1,109,434
1.20
Jul 28, 2025
165.02
165.64
163.00
163.67
163.19
-0.75%
1,066,113
1.15
Jul 25, 2025
164.04
166.22
161.72
165.39
164.91
+1.35%
1,446,818
1.53
Jul 24, 2025
157.87
164.06
156.00
163.67
163.19
+6.34%
1,895,612
2.02
Jul 23, 2025
152.68
154.57
152.68
154.36
153.91
+1.38%
1,665,574
1.80
Jul 22, 2025
149.68
153.16
149.68
152.71
152.26
+2.37%
1,114,386
1.21
Jul 21, 2025
153.22
153.58
149.57
149.61
149.17
-1.81%
1,106,228
1.21
Jul 18, 2025
154.16
154.39
152.27
152.82
152.37
-0.17%
934,541
1.02
Jul 17, 2025
148.05
153.77
147.90
153.53
153.08
+5.41%
1,394,808
1.54
Jul 16, 2025
145.46
146.16
143.61
146.07
145.64
+0.65%
1,075,694
1.20
Jul 15, 2025
148.94
149.67
145.33
145.55
145.12
-1.57%
950,551
1.05
Jul 14, 2025
148.32
149.34
147.44
148.31
147.88
-0.04%
725,275
0.79
Jul 11, 2025
149.77
149.99
147.84
148.81
148.38
-1.51%
876,106
0.95
Jul 10, 2025
150.30
153.16
149.79
151.53
151.09
+1.28%
867,442
0.93
Rows: