If you invested $1000 in Allegion plc (ALLE) 10 years ago, it would be worth $3,132.62 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,510.95, while $1000 invested 1 year ago would be worth $1,142.75. This corresponds to total returns of 213.26%, 51.1%, 14.27%, respectively, with annualized returns of 12.1%, 8.6%, 14.27%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 188.38 | 191.09 | 191.09 | 191.22 | 187.21 | 626,971 |
| November 10, 2026 | 189.52 | 189.49 | 189.49 | 190.74 | 187.76 | 813,284 |
| November 09, 2026 | 187.55 | 190.52 | 190.52 | 191.53 | 187.32 | 893,406 |
| November 06, 2026 | 184.61 | 185.39 | 185.39 | 187.02 | 183.9 | 971,787 |
| November 05, 2026 | 193.05 | 187.14 | 187.14 | 195.42 | 186.38 | 1.37M |
| November 04, 2026 | 193.28 | 192.69 | 192.69 | 194.93 | 189.28 | 1.31M |
| November 03, 2026 | 191.3 | 189.35 | 189.35 | 191.3 | 188.84 | 1.06M |
| November 02, 2026 | 188.47 | 191.73 | 191.73 | 192.48 | 187.5 | 1.21M |
| October 30, 2026 | 188.14 | 186.44 | 186.44 | 189.59 | 185.53 | 1.24M |
| October 29, 2026 | 180.85 | 187.06 | 187.06 | 187.57 | 180.63 | 1.49M |
| October 28, 2026 | 180.49 | 180.66 | 180.66 | 182.66 | 179.62 | 1.57M |
| October 27, 2026 | 177.87 | 180.55 | 180.55 | 181.24 | 176.33 | 1.2M |
| October 26, 2026 | 178.91 | 178.22 | 178.22 | 180.41 | 177.1 | 1.66M |
| October 23, 2026 | 178.85 | 178.98 | 178.98 | 180.32 | 176.02 | 1.74M |
| October 22, 2026 | 170 | 176.52 | 176.52 | 176.94 | 167.62 | 2.1M |
| October 21, 2026 | 157.21 | 159 | 159 | 159 | 155.66 | 1.11M |
| October 20, 2026 | 155.51 | 157.03 | 157.03 | 157.33 | 155.15 | 1.05M |
| October 19, 2026 | 155.53 | 155.44 | 155.44 | 156.23 | 154.65 | 834,320 |
| October 16, 2026 | 155.87 | 156.54 | 156.54 | 157.99 | 154.35 | 1.13M |
| October 15, 2026 | 154.24 | 155.75 | 155.75 | 156.29 | 154.02 | 1.14M |
| October 14, 2026 | 152.59 | 152.5 | 152.5 | 152.93 | 150.7 | 1.15M |
| October 13, 2026 | 150.7 | 153.17 | 153.17 | 153.46 | 150.32 | 1.04M |
| October 12, 2026 | 150.26 | 150.04 | 150.04 | 151.92 | 149.71 | 745,562 |
| October 09, 2026 | 151.24 | 150.48 | 150.48 | 151.98 | 150.16 | 803,060 |
| October 08, 2026 | 146.71 | 149.99 | 149.99 | 151.35 | 146.52 | 977,603 |
| October 07, 2026 | 152.29 | 147.91 | 147.91 | 152.32 | 142 | 1.93M |
| October 06, 2026 | 154.35 | 155.2 | 155.2 | 156.16 | 154.29 | 696,035 |
| October 05, 2026 | 153.35 | 153.67 | 153.67 | 154.72 | 151.74 | 745,844 |
| October 02, 2026 | 155.51 | 154.21 | 154.21 | 157.3 | 154.08 | 876,460 |
| 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 |