Allegion Public Limited Company ALLE
NYSE · United States · Consumer Durables
$153.77-1.66 (-1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $153.77 | -1.07% | $155.95 | $156.57 | $153.77 | 671.00K |
| 2026-09-29 | $155.43 | +0.03% | $155.33 | $156.62 | $154.12 | 1.20M |
| 2026-09-28 | $155.38 | +0.59% | $153.04 | $155.91 | $152.42 | 1.06M |
| 2026-09-25 | $154.47 | +1.31% | $152.65 | $155.84 | $152.54 | 654.80K |
| 2026-09-24 | $152.48 | -1.04% | $153.64 | $154.29 | $151.33 | 986.00K |
| 2026-09-23 | $154.09 | +0.09% | $153.02 | $155.62 | $153.02 | 902.80K |
| 2026-09-22 | $153.95 | +1.71% | $153.53 | $154.32 | $152.41 | 1.03M |
| 2026-09-21 | $151.36 | -0.60% | $153.09 | $153.09 | $151.35 | 1.53M |
| 2026-09-18 | $152.28 | -0.88% | $153.46 | $154.08 | $151.15 | 2.42M |
| 2026-09-17 | $153.63 | +0.54% | $155.02 | $155.54 | $152.53 | 1.01M |
| 2026-09-16 | $152.81 | -1.16% | $155.21 | $155.79 | $151.62 | 1.04M |
| 2026-09-15 | $154.60 | -0.51% | $154.61 | $155.01 | $153.76 | 1.07M |
| 2026-09-14 | $155.39 | +1.33% | $151.77 | $156.49 | $151.77 | 1.26M |
| 2026-09-11 | $153.35 | +1.38% | $152.94 | $153.87 | $151.75 | 1.06M |
| 2026-09-10 | $151.27 | -0.30% | $151.66 | $152.40 | $150.69 | 812.50K |
| 2026-09-09 | $151.73 | -2.77% | $154.79 | $155.39 | $151.33 | 838.30K |
| 2026-09-08 | $156.05 | -0.68% | $157.42 | $158.30 | $155.35 | 770.00K |
| 2026-09-04 | $157.12 | +1.00% | $155.49 | $157.27 | $155.23 | 746.30K |
| 2026-09-03 | $155.56 | +0.32% | $156.83 | $158.57 | $154.41 | 1.02M |
| 2026-09-02 | $155.07 | +2.14% | $152.65 | $157.35 | $151.23 | 1.20M |
| 2026-09-01 | $151.82 | -2.21% | $155.84 | $156.65 | $151.74 | 1.15M |
| 2026-08-31 | $155.25 | -1.42% | $156.38 | $156.82 | $154.61 | 7.47M |
| 2026-08-28 | $157.48 | -1.40% | $160.01 | $160.90 | $156.37 | 1.20M |
| 2026-08-27 | $159.72 | -0.35% | $158.72 | $160.21 | $157.40 | 1.02M |
| 2026-08-26 | $160.28 | -0.06% | $160.05 | $161.92 | $159.37 | 993.50K |
| 2026-08-25 | $160.37 | -1.39% | $163.60 | $163.68 | $159.98 | 1.02M |
| 2026-08-24 | $162.63 | +0.20% | $163.00 | $166.02 | $161.69 | 1.33M |
| 2026-08-21 | $162.31 | +0.36% | $162.17 | $164.17 | $161.79 | 936.20K |
| 2026-08-20 | $161.72 | -0.64% | $160.92 | $163.41 | $160.12 | 935.50K |
| 2026-08-19 | $162.76 | +1.83% | $161.47 | $166.63 | $160.96 | 939.60K |
| 2026-08-18 | $159.83 | -1.40% | $162.78 | $163.23 | $159.82 | 887.10K |
| 2026-08-17 | $162.10 | -1.63% | $163.60 | $163.86 | $162.10 | 1.27M |
| 2026-08-14 | $164.78 | -1.00% | $165.94 | $166.28 | $163.68 | 1.05M |
| 2026-08-13 | $166.44 | +0.20% | $167.24 | $167.44 | $163.08 | 1.75M |
| 2026-08-12 | $166.11 | -1.38% | $168.44 | $169.43 | $164.72 | 821.80K |
| 2026-08-11 | $168.44 | +1.76% | $165.99 | $168.59 | $165.00 | 739.40K |
| 2026-08-10 | $165.53 | -2.02% | $167.70 | $167.70 | $165.16 | 1.01M |
| 2026-08-07 | $168.94 | +0.14% | $166.93 | $170.87 | $166.83 | 1.07M |
| 2026-08-06 | $168.70 | +0.07% | $169.40 | $169.76 | $167.62 | 1.12M |
| 2026-08-05 | $168.58 | +1.95% | $164.74 | $168.60 | $164.40 | 1.27M |
| 2026-08-04 | $165.36 | +2.53% | $161.21 | $165.49 | $159.87 | 1.01M |
| 2026-08-03 | $161.28 | +2.47% | $158.70 | $162.14 | $158.70 | 1.35M |
| 2026-07-31 | $157.40 | +0.22% | $156.85 | $157.95 | $155.50 | 933.80K |
| 2026-07-30 | $157.06 | -0.89% | $158.98 | $159.17 | $153.39 | 1.22M |
| 2026-07-29 | $158.47 | -1.71% | $159.26 | $160.10 | $156.83 | 1.34M |
| 2026-07-28 | $161.23 | +1.95% | $160.00 | $164.25 | $158.94 | 1.81M |
| 2026-07-27 | $158.14 | +3.12% | $154.25 | $158.40 | $153.66 | 1.80M |
| 2026-07-24 | $153.36 | -0.78% | $152.25 | $156.46 | $151.56 | 1.71M |
| 2026-07-23 | $154.57 | +10.45% | $151.57 | $159.37 | $148.72 | 3.97M |
| 2026-07-22 | $139.95 | +1.93% | $138.82 | $140.47 | $137.90 | 1.85M |
| 2026-07-21 | $137.30 | -0.60% | $137.72 | $138.80 | $136.97 | 959.40K |
| 2026-07-20 | $138.13 | +0.65% | $137.61 | $139.13 | $134.63 | 1.27M |
| 2026-07-17 | $137.24 | -1.61% | $139.05 | $141.73 | $136.48 | 1.56M |
| 2026-07-16 | $139.48 | +2.69% | $135.74 | $141.65 | $135.42 | 1.50M |
| 2026-07-15 | $135.82 | -0.51% | $136.12 | $136.72 | $134.87 | 704.00K |
| 2026-07-14 | $136.51 | +0.11% | $136.98 | $138.17 | $134.85 | 693.10K |
| 2026-07-13 | $136.36 | -0.20% | $136.56 | $138.09 | $135.49 | 844.00K |
| 2026-07-10 | $136.63 | +1.15% | $135.81 | $138.63 | $135.08 | 1.15M |
| 2026-07-09 | $135.07 | +0.06% | $134.82 | $135.22 | $132.84 | 1.96M |
| 2026-07-08 | $134.99 | -3.11% | $138.20 | $139.50 | $134.26 | 1.34M |
| 2026-07-07 | $139.32 | -0.59% | $140.61 | $141.02 | $138.26 | 1.29M |
| 2026-07-06 | $140.14 | -0.31% | $140.56 | $140.75 | $138.57 | 1.34M |
| 2026-07-02 | $140.58 | +0.46% | $140.87 | $141.89 | $137.95 | 954.60K |
| 2026-07-01 | $139.93 | -0.40% | $139.61 | $142.01 | $138.41 | 1.08M |
| 2026-06-30 | $140.49 | +0.60% | $140.83 | $141.22 | $138.37 | 1.11M |
| 2026-06-29 | $139.65 | -0.04% | $139.40 | $141.94 | $138.76 | 2.31M |
| 2026-06-26 | $139.71 | +1.98% | $136.51 | $140.43 | $135.89 | 1.92M |
| 2026-06-25 | $137.00 | +2.24% | $135.30 | $139.01 | $134.83 | 1.63M |
| 2026-06-24 | $134.00 | +4.07% | $129.59 | $135.23 | $128.69 | 1.11M |
| 2026-06-23 | $128.76 | -1.66% | $130.45 | $131.51 | $128.74 | 781.90K |
| 2026-06-22 | $130.93 | -1.98% | $132.33 | $133.47 | $130.17 | 1.24M |
| 2026-06-18 | $133.57 | +2.60% | $131.33 | $135.96 | $131.33 | 1.85M |
| 2026-06-17 | $130.18 | -3.48% | $134.52 | $136.18 | $129.55 | 1.19M |
| 2026-06-16 | $134.87 | +0.88% | $134.73 | $136.64 | $134.58 | 729.80K |
| 2026-06-15 | $133.70 | -0.20% | $134.85 | $136.92 | $133.66 | 702.70K |
| 2026-06-12 | $133.97 | +0.19% | $135.23 | $135.39 | $133.32 | 797.80K |
| 2026-06-11 | $133.71 | +3.37% | $131.80 | $134.30 | $130.12 | 1.48M |
| 2026-06-10 | $129.35 | -1.30% | $131.09 | $133.11 | $129.04 | 1.20M |
| 2026-06-09 | $131.05 | +2.68% | $129.13 | $131.27 | $128.94 | 1.37M |
| 2026-06-08 | $127.63 | -1.94% | $130.00 | $130.82 | $127.36 | 1.23M |
| 2026-06-05 | $130.16 | -0.15% | $129.90 | $131.09 | $129.45 | 772.20K |
| 2026-06-04 | $130.35 | +0.18% | $132.03 | $132.06 | $128.85 | 788.40K |
| 2026-06-03 | $130.11 | +0.20% | $129.48 | $130.31 | $126.86 | 1.22M |
| 2026-06-02 | $129.85 | -0.27% | $130.54 | $131.45 | $128.48 | 865.50K |
| 2026-06-01 | $130.20 | +0.10% | $128.85 | $130.27 | $127.20 | 771.20K |
| 2026-05-29 | $130.07 | -0.99% | $130.71 | $132.07 | $129.18 | 1.49M |
| 2026-05-28 | $131.37 | +0.11% | $130.33 | $131.93 | $128.64 | 545.40K |
| 2026-05-27 | $131.22 | -0.30% | $132.49 | $133.60 | $131.14 | 537.50K |
| 2026-05-26 | $131.61 | +0.90% | $130.41 | $132.28 | $129.55 | 613.30K |
| 2026-05-22 | $130.43 | -0.21% | $130.70 | $131.53 | $128.93 | 642.80K |