If you invested $1000 in Allegion plc (ALLE) 10 years ago, it would be worth $2,545.86 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,266.35, while $1000 invested 1 year ago would be worth $874.29. This corresponds to total returns of 154.59%, 26.63%, -12.57%, respectively, with annualized returns of 9.79%, 4.84%, -12.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 153.35 | 154.28 | 154.28 | 154.64 | 151.13 | 1.08M |
| September 30, 2026 | 155.95 | 153.77 | 153.77 | 156.57 | 153.77 | 670,979 |
| September 29, 2026 | 155.33 | 155.43 | 155.43 | 156.62 | 154.12 | 1.13M |
| September 28, 2026 | 153.04 | 155.38 | 155.38 | 155.91 | 152.42 | 1M |
| September 25, 2026 | 152.65 | 154.47 | 154.47 | 155.84 | 152.54 | 629,977 |
| September 24, 2026 | 153.64 | 152.48 | 152.48 | 154.29 | 151.33 | 961,095 |
| September 23, 2026 | 153.02 | 154.09 | 154.09 | 155.62 | 153.02 | 868,509 |
| September 22, 2026 | 153.53 | 153.95 | 153.95 | 154.32 | 152.41 | 1.02M |
| September 21, 2026 | 153.09 | 151.36 | 151.36 | 153.09 | 151.35 | 1.45M |
| September 18, 2026 | 153.46 | 152.28 | 152.28 | 154.08 | 151.15 | 2.42M |
| September 17, 2026 | 155.02 | 153.63 | 153.63 | 155.54 | 152.53 | 1.01M |
| September 16, 2026 | 155.21 | 152.81 | 152.81 | 155.79 | 151.62 | 1.04M |
| September 15, 2026 | 154.61 | 154.6 | 154.6 | 155.01 | 153.76 | 1.02M |
| September 11, 2026 | 152.94 | 153.35 | 153.35 | 153.87 | 151.75 | 994,042 |
| September 10, 2026 | 151.66 | 151.27 | 151.27 | 152.4 | 150.69 | 811,691 |
| September 09, 2026 | 154.79 | 151.73 | 151.73 | 155.39 | 151.32 | 838,298 |
| September 08, 2026 | 157.42 | 156.05 | 156.05 | 158.29 | 155.35 | 760,257 |
| September 04, 2026 | 155.49 | 157.12 | 157.12 | 157.26 | 155.23 | 746,262 |
| September 03, 2026 | 156.83 | 155.56 | 155.56 | 158.57 | 154.41 | 987,050 |
| September 02, 2026 | 152.65 | 155.07 | 155.07 | 157.35 | 151.23 | 1.2M |
| September 01, 2026 | 155.84 | 151.82 | 151.82 | 156.65 | 151.74 | 1.15M |
| August 31, 2026 | 156.38 | 155.25 | 155.25 | 156.82 | 154.61 | 7.45M |
| August 28, 2026 | 160.01 | 157.48 | 157.48 | 160.9 | 156.37 | 1.2M |
| August 27, 2026 | 158.72 | 159.72 | 159.72 | 160.21 | 157.4 | 1M |
| August 26, 2026 | 160.05 | 160.28 | 160.28 | 161.92 | 159.37 | 993,075 |
| August 25, 2026 | 163.6 | 160.37 | 160.37 | 163.68 | 159.98 | 1.02M |
| August 24, 2026 | 163 | 162.63 | 162.63 | 166.02 | 161.69 | 1.33M |
| August 21, 2026 | 162.17 | 162.31 | 162.31 | 164.17 | 161.79 | 936,241 |
| August 20, 2026 | 160.92 | 161.72 | 161.72 | 163.41 | 160.12 | 935,510 |
| August 19, 2026 | 161.47 | 162.76 | 162.76 | 166.63 | 160.96 | 936,976 |
| August 18, 2026 | 162.78 | 159.83 | 159.83 | 163.23 | 159.82 | 885,713 |
| August 17, 2026 | 163.6 | 162.1 | 162.1 | 163.86 | 162.1 | 1.25M |
| August 14, 2026 | 165.94 | 164.78 | 164.78 | 166.28 | 163.68 | 1.05M |
| August 13, 2026 | 167.24 | 166.44 | 166.44 | 167.44 | 163.07 | 1.69M |
| August 12, 2026 | 168.44 | 166.11 | 166.11 | 168.6 | 164.72 | 811,605 |
| August 11, 2026 | 165.99 | 168.44 | 168.44 | 168.59 | 165 | 718,790 |
| August 10, 2026 | 167.7 | 165.53 | 165.53 | 167.7 | 165.16 | 924,240 |
| August 07, 2026 | 166.93 | 168.94 | 168.94 | 170.87 | 166.83 | 1.07M |
| August 06, 2026 | 169.4 | 168.7 | 168.7 | 169.76 | 167.62 | 1.11M |
| August 05, 2026 | 164.74 | 168.58 | 168.58 | 168.6 | 164.4 | 1.26M |
| August 04, 2026 | 161.21 | 165.36 | 165.36 | 165.49 | 159.87 | 851,683 |
| August 03, 2026 | 158.7 | 161.28 | 161.28 | 162.14 | 158.7 | 1.16M |
| July 31, 2026 | 156.85 | 157.4 | 157.4 | 157.95 | 155.5 | 933,603 |
| July 30, 2026 | 158.98 | 157.06 | 157.06 | 159.17 | 153.39 | 1.18M |
| July 29, 2026 | 159.26 | 158.47 | 158.47 | 160.1 | 156.83 | 1.34M |
| July 28, 2026 | 160 | 161.23 | 161.23 | 164.25 | 158.94 | 1.73M |
| July 27, 2026 | 154.25 | 158.14 | 158.14 | 158.4 | 153.66 | 1.55M |
| July 23, 2026 | 151.57 | 154.57 | 154.57 | 159.37 | 148.72 | 3.93M |
| July 22, 2026 | 138.82 | 139.95 | 139.95 | 140.47 | 137.9 | 1.85M |
| July 21, 2026 | 137.72 | 137.3 | 137.3 | 138.8 | 136.97 | 959,368 |
| July 20, 2026 | 137.61 | 138.13 | 138.13 | 139.13 | 134.63 | 1.27M |
| July 17, 2026 | 139.05 | 137.24 | 137.24 | 141.73 | 136.48 | 1.56M |
| July 16, 2026 | 135.74 | 139.48 | 139.48 | 141.65 | 135.42 | 1.48M |
| July 15, 2026 | 136.12 | 135.82 | 135.82 | 136.72 | 134.87 | 704,018 |
| July 14, 2026 | 136.98 | 136.51 | 136.51 | 138.17 | 134.85 | 690,328 |
| July 13, 2026 | 136.56 | 136.36 | 136.36 | 138.09 | 135.49 | 842,081 |
| July 10, 2026 | 135.81 | 136.63 | 136.63 | 138.63 | 135.08 | 1.15M |
| July 09, 2026 | 134.82 | 135.07 | 135.07 | 135.22 | 132.84 | 1.92M |
| July 08, 2026 | 138.2 | 134.99 | 134.99 | 139.5 | 134.26 | 1.32M |
| July 07, 2026 | 140.61 | 139.32 | 139.32 | 141.02 | 138.26 | 1.28M |