Allegion plc - ALLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	176.83	176.73	176.73	177.91	175.26	843,300
September 30, 2025	175.67	177.35	177.35	177.91	175.46	929,327
September 29, 2025	176.41	175.04	175.04	178.01	174.45	553,346
September 26, 2025	173.56	175.01	175.01	175.4	173.5	617,400
September 25, 2025	174.2	172.97	172.97	174.84	172.67	928,189
September 24, 2025	176.27	175.34	175.34	177.78	174.95	601,864
September 23, 2025	178.11	177.44	177.44	179.71	176.09	592,032
September 22, 2025	177.93	177.81	177.81	179.27	177.35	783,300
September 19, 2025	178.81	179.33	179.33	180.34	177.42	3.25M
September 18, 2025	176.45	178.78	178.78	179.92	175.7	1.24M
September 17, 2025	177.88	176.61	176.61	179.6	175.62	967,426
September 16, 2025	176.09	177.04	177.04	177.68	175.43	905,453
September 15, 2025	175.07	176.2	176.2	177.63	174.4	865,300
September 12, 2025	176.29	175.02	174.51	177.7	174.46	1.1M
September 11, 2025	171.94	177.18	177.18	177.74	170.49	1.36M
September 10, 2025	170.08	170.43	170.43	171.65	169.61	545,552
September 09, 2025	172.15	169.97	169.97	173.09	168.51	556,609
September 08, 2025	171.53	173.1	173.1	173.25	170.7	578,200
September 05, 2025	171.36	171.86	171.86	173.25	170.82	596,800
September 04, 2025	168.18	170.75	170.75	170.82	167.82	612,093
September 03, 2025	167.99	167.69	167.69	168.47	166.84	635,942
September 02, 2025	167.25	167.99	167.99	168.47	166.91	810,022
August 29, 2025	170.84	169.8	169.8	171.89	169.01	952,300
August 28, 2025	172.47	170.97	170.97	172.95	170.56	848,319
August 27, 2025	171.43	172	172	172.45	171.05	552,886
August 26, 2025	169.97	171.53	171.53	172.12	169.35	1.28M
August 25, 2025	171.67	169.82	169.82	171.91	169.8	626,900
August 22, 2025	167.82	172.24	172.24	172.67	167.13	754,458
August 21, 2025	167.62	167.21	167.21	168.07	166.7	483,300
August 20, 2025	169.22	168.52	168.52	170.51	168.01	671,307
August 19, 2025	167.32	169.86	169.86	170.29	167.32	844,080
August 18, 2025	167.51	167.2	167.2	168.15	166.86	563,127
August 15, 2025	169.27	167.17	167.17	169.48	166.92	549,900
August 14, 2025	168.58	168.55	168.55	169.43	167.3	959,088
August 13, 2025	167.03	169.62	169.62	170.11	166.23	988,418
August 12, 2025	164.86	166.43	166.43	166.74	163.46	749,800
August 11, 2025	163.36	164.45	164.45	164.56	163.06	793,519
August 08, 2025	164.32	163.72	163.72	164.94	163.37	576,600
August 07, 2025	165.35	163.74	163.74	165.6	163.07	953,900
August 06, 2025	165.91	164.49	164.49	165.91	163.72	863,900
August 05, 2025	166.96	165.4	165.4	167.21	164.4	1.16M
August 04, 2025	165.07	166.73	166.73	167.24	164	878,347
August 01, 2025	165.11	165.13	165.13	165.78	163.41	1.37M
July 31, 2025	164.02	165.92	165.92	166.37	163.91	1.32M
July 30, 2025	163.47	164.82	164.82	165.69	163.22	1.19M
July 29, 2025	165.32	164.11	164.11	165.65	163.3	1.11M
July 28, 2025	165.02	163.67	163.67	165.64	163	1.07M
July 25, 2025	164.04	165.39	165.39	166.22	161.72	1.45M
July 24, 2025	157.87	163.67	163.67	164.06	156	1.9M
July 23, 2025	152.68	154.36	154.36	154.57	152.68	1.67M
July 22, 2025	149.68	152.71	152.71	153.16	149.68	1.11M
July 21, 2025	153.22	149.61	149.61	153.57	149.57	1.11M
July 18, 2025	154.16	152.82	152.82	154.39	152.26	934,541
July 17, 2025	148.05	153.53	153.53	153.77	147.9	1.39M
July 16, 2025	145.46	146.07	146.07	146.16	143.6	1.08M
July 15, 2025	148.94	145.55	145.55	149.67	145.33	950,551
July 14, 2025	148.32	148.31	148.31	149.34	147.44	725,300
July 11, 2025	149.77	148.81	148.81	149.99	147.84	876,106
July 10, 2025	150.3	151.53	151.53	153.16	149.79	867,442
July 09, 2025	149.73	150.06	150.06	150.35	148.19	711,000

Allegion plc (ALLE) NYSE