Allegion plc - ALLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	167.49	168.38	168.38	169.42	167.07	436,284
November 11, 2025	166.81	167.55	167.55	168.05	166.23	387,800
November 10, 2025	166.9	166.88	166.88	167.85	165.03	547,900
November 07, 2025	165.18	167.35	167.35	167.63	164.69	613,549
November 06, 2025	165.73	165.07	165.07	166.73	164.94	655,516
November 05, 2025	165.18	165.81	165.81	166.91	163.95	578,640
November 04, 2025	164.39	165.55	165.55	165.62	163.35	797,442
November 03, 2025	165.4	164.68	164.68	165.4	163.52	679,850
October 31, 2025	165	165.77	165.77	166.27	164.83	830,611
October 30, 2025	165.38	165.29	165.29	167.66	164.27	636,443
October 29, 2025	168.92	165.59	165.59	169.17	164.2	1.15M
October 28, 2025	170.96	169.08	169.08	171.47	168.83	778,400
October 27, 2025	168.2	170.94	170.94	171.79	167.43	1.06M
October 24, 2025	173.73	167.3	167.3	173.73	166.63	1.08M
October 23, 2025	171.7	171.22	171.22	173.38	166.15	1.45M
October 22, 2025	179.1	175.5	175.5	179.75	175.45	966,700
October 21, 2025	177.75	179.47	179.47	180.68	177.4	797,939
October 20, 2025	178.18	177.97	177.97	178.45	173.97	591,810
October 17, 2025	176.75	177.49	177.49	178.5	176.58	568,800
October 16, 2025	177.28	177.5	177.5	178.15	175.91	919,539
October 15, 2025	175.85	177.28	177.28	177.71	175.21	581,200
October 14, 2025	172.08	175.6	175.6	176.7	172.05	1.07M
October 13, 2025	173.99	173.69	173.69	175.69	173.69	812,843
October 10, 2025	175.97	173.29	173.29	176.77	172.97	985,000
October 09, 2025	178.01	175.45	175.45	178.22	174.62	714,423
October 08, 2025	177.42	178.27	178.27	178.61	176.49	505,735
October 07, 2025	177.8	177.03	177.03	178.02	176.5	808,222
October 06, 2025	177.53	177.36	177.36	178.23	176.72	451,380
October 03, 2025	177.8	177.29	177.29	179.56	177.21	689,400
October 02, 2025	176.32	177.74	177.74	177.75	175.9	885,545
October 01, 2025	176.83	176.73	176.73	177.91	175.26	843,300
September 30, 2025	175.67	177.35	177.35	177.91	175.46	929,327
September 29, 2025	176.41	175.04	175.04	178.01	174.45	553,346
September 26, 2025	173.56	175.01	175.01	175.4	173.5	617,400
September 25, 2025	174.2	172.97	172.97	174.84	172.67	928,189
September 24, 2025	176.27	175.34	175.34	177.78	174.95	601,864
September 23, 2025	178.11	177.44	177.44	179.71	176.09	592,032
September 22, 2025	177.93	177.81	177.81	179.27	177.35	783,300
September 19, 2025	178.81	179.33	179.33	180.34	177.42	3.25M
September 18, 2025	176.45	178.78	178.78	179.92	175.7	1.24M
September 17, 2025	177.88	176.61	176.61	179.6	175.62	967,426
September 16, 2025	176.09	177.04	177.04	177.68	175.43	905,453
September 15, 2025	175.07	176.2	176.2	177.63	174.4	865,300
September 12, 2025	176.29	175.02	174.51	177.7	174.46	1.1M
September 11, 2025	171.94	177.18	177.18	177.74	170.49	1.36M
September 10, 2025	170.08	170.43	170.43	171.65	169.61	545,552
September 09, 2025	172.15	169.97	169.97	173.09	168.51	556,609
September 08, 2025	171.53	173.1	173.1	173.25	170.7	578,200
September 05, 2025	171.36	171.86	171.86	173.25	170.82	596,800
September 04, 2025	168.18	170.75	170.75	170.82	167.82	612,093
September 03, 2025	167.99	167.69	167.69	168.47	166.84	635,942
September 02, 2025	167.25	167.99	167.99	168.47	166.91	810,022
August 29, 2025	170.84	169.8	169.8	171.89	169.01	952,300
August 28, 2025	172.47	170.97	170.97	172.95	170.56	848,319
August 27, 2025	171.43	172	172	172.45	171.05	552,886
August 26, 2025	169.97	171.53	171.53	172.12	169.35	1.28M
August 25, 2025	171.67	169.82	169.82	171.91	169.8	626,900
August 22, 2025	167.82	172.24	172.24	172.67	167.13	754,458
August 21, 2025	167.62	167.21	167.21	168.07	166.7	483,300
August 20, 2025	169.22	168.52	168.52	170.51	168.01	671,307

Allegion plc (ALLE) NYSE