Allegion plc (ALLE) NYSE

Currency In USD

AD

ALLE Historical Return

If you invested $1000 in Allegion plc (ALLE) 10 years ago, it would be worth $2,185.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,092.34, while $1000 invested 1 year ago would be worth $930.34. This corresponds to total returns of 118.5%, 9.23%, -6.97%, respectively, with annualized returns of 8.13%, 1.78%, -6.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ALLE Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 2026135.81136.63136.63138.63135.081.15M
July 09, 2026134.82135.07135.07135.22132.841.92M
July 08, 2026138.2134.99134.99139.5134.261.32M
July 07, 2026140.61139.32139.32141.02138.261.28M
July 06, 2026140.56140.14140.14140.75138.571.34M
July 02, 2026140.87140.58140.58141.89137.95948,172
July 01, 2026139.61139.93139.93142.01138.41959,271
June 30, 2026140.83140.49140.49141.22138.37947,744
June 29, 2026139.4139.65139.65141.94138.762.24M
June 26, 2026136.51139.71139.71140.43135.891.92M
June 25, 2026135.3137137139.01134.831.62M
June 24, 2026129.59134134135.23128.691.1M
June 23, 2026130.45128.76128.76131.51128.74781,897
June 22, 2026132.33130.93130.93133.47130.171.23M
June 18, 2026131.33133.57133.57135.96131.331.81M
June 17, 2026134.52130.18130.18136.18129.541.16M
June 16, 2026134.73134.87134.87136.64134.58729,752
June 15, 2026134.85133.7133.7136.92133.66691,537
June 12, 2026135.23133.97133.97135.39133.32789,295
June 11, 2026131.8133.71133.71134.3130.121.46M
June 10, 2026131.09129.35129.35133.1129.041.19M
June 09, 2026129.13131.05131.05131.27128.941.23M
June 08, 2026130127.63127.63130.82127.361.21M
June 05, 2026129.9130.16130.16131.09129.45772,115
June 04, 2026132.03130.35130.35132.06128.85782,771
June 03, 2026129.48130.11130.11130.31126.881.06M
June 02, 2026130.54129.85129.85131.45128.48865,509
June 01, 2026128.85130.2130.2130.27127.2771,233
May 29, 2026130.71130.07130.07132.07129.181.49M
May 28, 2026130.33131.37131.37131.93128.64538,498
May 27, 2026132.49131.22131.22133.6131.14537,539
May 26, 2026130.41131.61131.61132.28129.54488,001
May 22, 2026130.7130.43130.43131.53128.93134,201
May 21, 2026128.3130.7130.7131.29126.65514,468
May 20, 2026126.1129.25129.25129.28125740,699
May 19, 2026128.43126.16126.16128.63126.02767,223
May 18, 2026126128.47128.47129.82125.551.12M
May 15, 2026129.04125.65125.65129.09125.571.24M
May 14, 2026131.7131.14131.14132.55130.66467,438
May 13, 2026131.04130.64130.64133.15130.631.19M
May 12, 2026132.27131.3131.3132.9130.071.11M
May 11, 2026134.09132.35132.35134.44132.06940,944
May 08, 2026136.74134.37134.37137.19134.16995,927
May 07, 2026136.63136.81136.81137.46134.931.49M
May 06, 2026134.2135.33135.33137.3133.451.24M
May 05, 2026132.67132.29132.29134.04131.41.59M
May 04, 2026135.14132.49132.49135.89131.221.13M
May 01, 2026138.07135.49135.49138.07135.49696,711
April 30, 2026138.55137.48137.48139.33136.641.25M
April 29, 2026138.66137.37137.37139.67135.531.58M
April 28, 2026136137.86137.86141.36135.322.77M
April 27, 2026146.16148.4148.4149.26146.161.42M
April 24, 2026146.92146.1146.1147.72145.58700,935
April 23, 2026145.93147.42147.42148.29145.93741,665
April 22, 2026144.59144.93144.93145.33143.61858,152
April 21, 2026145.63143.47143.47146.77143553,248
April 20, 2026143.8145.12145.12145.84143.55829,559
April 17, 2026142.51144.32144.32147.11142.51903,802
April 16, 2026142.25141.52141.52143.34140.941.03M
April 15, 2026146.21141.64141.64146.47140.221.36M
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved