If you invested $1000 in Allegion plc (ALLE) 10 years ago, it would be worth $2,129.98 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,015.67, while $1000 invested 1 year ago would be worth $928.19. This corresponds to total returns of 113%, 1.57%, -7.18%, respectively, with annualized returns of 7.85%, 0.31%, -7.18%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 132.33 | 130.93 | 130.93 | 133.47 | 130.17 | 1.23M |
| June 18, 2026 | 131.33 | 133.57 | 133.57 | 135.96 | 131.33 | 1.81M |
| June 17, 2026 | 134.52 | 130.18 | 130.18 | 136.18 | 129.54 | 1.16M |
| June 16, 2026 | 134.73 | 134.87 | 134.87 | 136.64 | 134.58 | 729,752 |
| June 15, 2026 | 134.85 | 133.7 | 133.7 | 136.92 | 133.66 | 691,537 |
| June 12, 2026 | 135.23 | 133.97 | 133.97 | 135.39 | 133.32 | 789,295 |
| June 11, 2026 | 131.8 | 133.71 | 133.71 | 134.3 | 130.12 | 1.46M |
| June 10, 2026 | 131.09 | 129.35 | 129.35 | 133.1 | 129.04 | 1.19M |
| June 09, 2026 | 129.13 | 131.05 | 131.05 | 131.27 | 128.94 | 1.23M |
| June 08, 2026 | 130 | 127.63 | 127.63 | 130.82 | 127.36 | 1.21M |
| June 05, 2026 | 129.9 | 130.16 | 130.16 | 131.09 | 129.45 | 772,115 |
| June 04, 2026 | 132.03 | 130.35 | 130.35 | 132.06 | 128.85 | 782,771 |
| June 03, 2026 | 129.48 | 130.11 | 130.11 | 130.31 | 126.88 | 1.06M |
| June 02, 2026 | 130.54 | 129.85 | 129.85 | 131.45 | 128.48 | 865,509 |
| June 01, 2026 | 128.85 | 130.2 | 130.2 | 130.27 | 127.2 | 771,233 |
| May 29, 2026 | 130.71 | 130.07 | 130.07 | 132.07 | 129.18 | 1.49M |
| May 28, 2026 | 130.33 | 131.37 | 131.37 | 131.93 | 128.64 | 538,498 |
| May 27, 2026 | 132.49 | 131.22 | 131.22 | 133.6 | 131.14 | 537,539 |
| May 26, 2026 | 130.41 | 131.61 | 131.61 | 132.28 | 129.54 | 488,001 |
| May 22, 2026 | 130.7 | 130.43 | 130.43 | 131.53 | 128.93 | 134,201 |
| May 21, 2026 | 128.3 | 130.7 | 130.7 | 131.29 | 126.65 | 514,468 |
| May 20, 2026 | 126.1 | 129.25 | 129.25 | 129.28 | 125 | 740,699 |
| May 19, 2026 | 128.43 | 126.16 | 126.16 | 128.63 | 126.02 | 767,223 |
| May 18, 2026 | 126 | 128.47 | 128.47 | 129.82 | 125.55 | 1.12M |
| May 15, 2026 | 129.04 | 125.65 | 125.65 | 129.09 | 125.57 | 1.24M |
| May 14, 2026 | 131.7 | 131.14 | 131.14 | 132.55 | 130.66 | 467,438 |
| May 13, 2026 | 131.04 | 130.64 | 130.64 | 133.15 | 130.63 | 1.19M |
| May 12, 2026 | 132.27 | 131.3 | 131.3 | 132.9 | 130.07 | 1.11M |
| May 11, 2026 | 134.09 | 132.35 | 132.35 | 134.44 | 132.06 | 940,944 |
| May 08, 2026 | 136.74 | 134.37 | 134.37 | 137.19 | 134.16 | 995,927 |
| May 07, 2026 | 136.63 | 136.81 | 136.81 | 137.46 | 134.93 | 1.49M |
| May 06, 2026 | 134.2 | 135.33 | 135.33 | 137.3 | 133.45 | 1.24M |
| May 05, 2026 | 132.67 | 132.29 | 132.29 | 134.04 | 131.4 | 1.59M |
| May 04, 2026 | 135.14 | 132.49 | 132.49 | 135.89 | 131.22 | 1.13M |
| May 01, 2026 | 138.07 | 135.49 | 135.49 | 138.07 | 135.49 | 696,711 |
| April 30, 2026 | 138.55 | 137.48 | 137.48 | 139.33 | 136.64 | 1.25M |
| April 29, 2026 | 138.66 | 137.37 | 137.37 | 139.67 | 135.53 | 1.58M |
| April 28, 2026 | 136 | 137.86 | 137.86 | 141.36 | 135.32 | 2.77M |
| April 27, 2026 | 146.16 | 148.4 | 148.4 | 149.26 | 146.16 | 1.42M |
| April 24, 2026 | 146.92 | 146.1 | 146.1 | 147.72 | 145.58 | 700,935 |
| April 23, 2026 | 145.93 | 147.42 | 147.42 | 148.29 | 145.93 | 741,665 |
| April 22, 2026 | 144.59 | 144.93 | 144.93 | 145.33 | 143.61 | 858,152 |
| April 21, 2026 | 145.63 | 143.47 | 143.47 | 146.77 | 143 | 553,248 |
| April 20, 2026 | 143.8 | 145.12 | 145.12 | 145.84 | 143.55 | 829,559 |
| April 17, 2026 | 142.51 | 144.32 | 144.32 | 147.11 | 142.51 | 903,802 |
| April 16, 2026 | 142.25 | 141.52 | 141.52 | 143.34 | 140.94 | 1.03M |
| April 15, 2026 | 146.21 | 141.64 | 141.64 | 146.47 | 140.22 | 1.36M |
| April 14, 2026 | 146.78 | 147.02 | 147.02 | 148.47 | 145.91 | 523,128 |
| April 13, 2026 | 144.74 | 147.21 | 147.21 | 147.32 | 143.14 | 962,229 |
| April 10, 2026 | 146.38 | 144.81 | 144.81 | 146.82 | 143.9 | 1.31M |
| April 09, 2026 | 143.39 | 146.29 | 146.29 | 147.28 | 142.95 | 730,580 |
| April 08, 2026 | 143.24 | 144.49 | 144.49 | 144.88 | 142.02 | 956,803 |
| April 07, 2026 | 139.91 | 139.4 | 139.4 | 141.02 | 138.36 | 927,800 |
| April 06, 2026 | 140.12 | 140.18 | 140.18 | 141.1 | 139.32 | 603,551 |
| April 02, 2026 | 142.48 | 141.06 | 141.06 | 144.32 | 139.29 | 816,254 |
| April 01, 2026 | 145.77 | 144.16 | 144.16 | 146.69 | 143.7 | 884,094 |
| March 31, 2026 | 145.02 | 145.29 | 145.29 | 147.07 | 141.99 | 825,265 |
| March 30, 2026 | 146.67 | 142.89 | 142.89 | 146.67 | 142.74 | 695,736 |
| March 27, 2026 | 145.52 | 144.5 | 144.5 | 146.26 | 144.24 | 573,829 |
| March 26, 2026 | 146.74 | 145.79 | 145.79 | 148.89 | 144.83 | 1.03M |