Allegion plc (ALLE) NYSE

129.85

-0.35(-0.27%)

Updated at June 02 04:00PM

Currency In USD

ALLE Historical Return

If you invested $1000 in Allegion plc (ALLE) 10 years ago, it would be worth $2,158.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,011.37, while $1000 invested 1 year ago would be worth $946.22. This corresponds to total returns of 115.88%, 1.14%, -5.38%, respectively, with annualized returns of 7.99%, 0.23%, -5.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALLE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	147.29	147.48	147.48	148.33	144.62	900,372
March 24, 2026	141.91	145.73	145.73	146.51	141.89	656,693
March 23, 2026	145.51	143.63	143.63	146.58	143.57	958,682
March 20, 2026	143.81	142.49	142.49	144.23	141.26	1.29M
March 19, 2026	143.71	143.83	143.83	144.41	142.22	746,949
March 18, 2026	144.61	144.66	144.66	146.85	144.39	555,954
March 17, 2026	147.1	145.91	145.91	147.22	144.6	581,851
March 16, 2026	146.84	145.82	145.82	147.87	145.58	790,385
March 13, 2026	146.63	145.35	145.35	147.29	144.34	693,628
March 12, 2026	145.11	145.85	145.3	147.7	145.04	990,243
March 11, 2026	149.74	146.64	146.09	150.04	146.22	782,753
March 10, 2026	149.83	147.53	146.97	150.38	147.34	1.3M
March 09, 2026	148.27	150.22	149.65	150.72	146.06	805,861