Allegion PLC (ALLE)
NYSE:ALLE
Want to see ALLE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
130.71
132.07
129.18
130.07
130.07
-0.99%
1,491,440
1.57
May 28, 2026
130.33
131.93
128.64
131.37
131.37
+0.11%
545,387
0.57
May 27, 2026
132.49
133.60
131.14
131.22
131.22
-0.30%
537,540
0.56
May 26, 2026
130.41
132.28
129.55
131.61
131.61
+0.90%
613,411
0.63
May 22, 2026
130.70
131.53
128.93
130.43
130.43
-0.21%
642,754
0.66
May 21, 2026
128.30
131.29
126.65
130.70
130.70
+1.12%
701,482
0.72
May 20, 2026
126.10
129.28
125.00
129.25
129.25
+2.45%
836,368
0.86
May 19, 2026
127.95
128.78
126.02
126.16
126.16
-1.80%
1,277,737
1.32
May 18, 2026
126.00
129.83
125.55
128.47
128.47
+2.24%
1,119,467
1.15
May 15, 2026
129.04
129.09
125.57
125.65
125.65
-4.19%
1,236,504
1.25
May 14, 2026
131.70
132.61
130.61
131.14
131.14
+0.38%
681,427
0.70
May 13, 2026
131.04
133.15
130.63
130.64
130.64
-0.50%
1,205,759
1.23
May 12, 2026
132.27
132.90
130.07
131.30
131.30
-0.79%
1,127,160
1.16
May 11, 2026
134.09
134.44
132.06
132.35
132.35
-1.50%
941,181
0.97
May 08, 2026
136.74
137.19
134.16
134.37
134.37
-1.78%
995,991
1.03
May 07, 2026
136.63
137.46
134.93
136.81
136.81
+1.09%
1,485,418
1.56
May 06, 2026
134.20
137.30
133.45
135.33
135.33
+2.30%
1,240,963
1.31
May 05, 2026
132.67
134.04
131.40
132.29
132.29
-0.15%
1,590,747
1.70
May 04, 2026
135.14
135.89
131.22
132.49
132.49
-2.21%
1,131,522
1.21
May 01, 2026
138.07
138.07
135.49
135.49
135.49
-1.45%
856,866
0.92
Apr 30, 2026
138.55
139.33
136.64
137.48
137.48
+0.08%
1,248,733
1.35
Apr 29, 2026
138.66
139.67
135.53
137.37
137.37
-0.36%
1,581,685
1.72
Apr 28, 2026
136.00
141.36
135.32
137.86
137.86
-7.10%
2,765,479
3.11
Apr 27, 2026
146.16
149.26
146.16
148.40
148.40
+1.57%
1,423,078
1.62
Apr 24, 2026
146.92
147.72
145.58
146.10
146.10
-0.90%
767,175
0.87
Apr 23, 2026
145.93
148.29
145.93
147.42
147.42
+1.72%
741,771
0.85
Apr 22, 2026
144.59
145.33
143.61
144.93
144.93
+1.02%
858,199
0.97
Apr 21, 2026
145.63
146.77
143.00
143.47
143.47
-1.14%
698,596
0.80
Apr 20, 2026
143.80
145.84
143.55
145.12
145.12
+0.55%
829,605
0.95
Apr 17, 2026
142.51
147.11
142.51
144.32
144.32
+1.98%
904,179
1.02
Apr 16, 2026
142.25
143.34
140.94
141.52
141.52
-0.08%
1,031,718
1.19
Apr 15, 2026
146.21
146.47
140.22
141.64
141.64
-3.66%
1,365,359
1.58
Apr 14, 2026
146.78
148.47
145.91
147.02
147.02
-0.13%
523,167
0.60
Apr 13, 2026
144.74
147.32
143.14
147.21
147.21
+1.66%
962,270
1.11
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
Rows: