If you invested $1000 in Allegion plc (ALLE) 10 years ago, it would be worth $2,473.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,241.42, while $1000 invested 1 year ago would be worth $953.36. This corresponds to total returns of 147.33%, 24.14%, -4.66%, respectively, with annualized returns of 9.47%, 4.42%, -4.66%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 140.56 | 140.14 | 140.14 | 140.75 | 138.57 | 1.34M |
| July 02, 2026 | 140.87 | 140.58 | 140.58 | 141.89 | 137.95 | 948,172 |
| July 01, 2026 | 139.61 | 139.93 | 139.93 | 142.01 | 138.41 | 959,271 |
| June 30, 2026 | 140.83 | 140.49 | 140.49 | 141.22 | 138.37 | 947,744 |
| June 29, 2026 | 139.4 | 139.65 | 139.65 | 141.94 | 138.76 | 2.24M |
| June 26, 2026 | 136.51 | 139.71 | 139.71 | 140.43 | 135.89 | 1.92M |
| June 25, 2026 | 135.3 | 137 | 137 | 139.01 | 134.83 | 1.62M |
| June 24, 2026 | 129.59 | 134 | 134 | 135.23 | 128.69 | 1.1M |
| June 23, 2026 | 130.45 | 128.76 | 128.76 | 131.51 | 128.74 | 781,897 |
| 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 |