Allegion plc - ALLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	161.63	162.14	162.14	164.45	161.39	890,753
February 19, 2026	162.6	161.23	161.23	164.64	160.69	1.05M
February 18, 2026	162.3	162.59	162.59	164.67	161.93	1.2M
February 17, 2026	170	162.67	162.67	173.97	161.07	2.29M
February 13, 2026	178	179.5	179.5	180.23	177.18	1.11M
February 12, 2026	180.95	178.2	178.2	183.11	177.98	854,716
February 11, 2026	178.7	179.39	179.39	180.6	176.94	611,613
February 10, 2026	178.3	178.94	178.94	179.59	177.73	721,742
February 09, 2026	179.87	177.94	177.94	180.67	177.69	629,557
February 06, 2026	177.08	179.77	179.77	180.27	176.92	985,400
February 05, 2026	174.99	175.83	175.83	176.76	172.75	801,000
February 04, 2026	169.51	173.04	173.04	174.44	167.97	1.1M
February 03, 2026	165.15	167.84	167.84	168.3	164.84	635,600
February 02, 2026	165.02	165.52	165.52	166.21	162.97	894,900
January 30, 2026	163.41	165.39	165.39	165.56	162.42	1.15M
January 29, 2026	166.14	164.46	164.46	166.83	162.94	995,400
January 28, 2026	166.4	164.9	164.9	167.26	164.02	806,652
January 27, 2026	166.4	166.89	166.89	168.58	165.93	658,615
January 26, 2026	166.84	166.94	166.94	167.84	165.76	521,904
January 23, 2026	166.44	166.8	166.8	168.8	166.31	1.26M
January 22, 2026	166.77	166.92	166.92	167.69	164.38	484,200
January 21, 2026	164.07	165.88	165.88	166.77	163.21	681,747
January 20, 2026	162.51	163.01	163.01	164.89	162.22	1.25M
January 16, 2026	163.61	164.99	164.99	166.1	162.53	987,987
January 15, 2026	162.66	163.49	163.49	164.97	162.02	841,700
January 14, 2026	161.77	161.62	161.62	164.38	160.61	676,201
January 13, 2026	161.68	161.69	161.69	162.44	160	771,253
January 12, 2026	162.32	161.46	161.46	163.83	161.07	773,040
January 09, 2026	165.99	162.69	162.69	166.79	162.59	812,800
January 08, 2026	157.9	164.27	164.27	165.17	157.81	1.32M
January 07, 2026	162.44	159.02	159.02	163.16	158.45	1.19M
January 06, 2026	160.59	161.84	161.84	162.43	158.03	783,202
January 05, 2026	159.93	161.88	161.88	163.69	159.7	628,733
January 02, 2026	159.23	160.91	160.91	161.57	158.63	394,000
December 31, 2025	160.65	159.22	159.22	161.13	159.14	358,800
December 30, 2025	160.87	161.13	161.13	161.49	159.58	354,200
December 29, 2025	160.75	161.35	161.35	161.64	160.29	493,208
December 26, 2025	160.35	160.79	160.79	161.45	159.9	255,000
December 24, 2025	160.98	160.85	160.85	161.85	160.68	252,130
December 23, 2025	160.94	160.62	160.62	161.8	160.07	424,946
December 22, 2025	159.83	160.77	160.77	162.68	159.83	857,014
December 19, 2025	159.2	160	160	160.57	158.73	2.75M
December 18, 2025	162.05	159.92	159.92	164.56	159.31	976,200
December 17, 2025	158.56	160.71	160.71	161.82	158.2	993,900
December 16, 2025	161.59	159.67	159.67	162.64	158.09	777,100
December 15, 2025	161.01	163.06	162.55	163.21	160.38	1.07M
December 12, 2025	164.92	160.83	160.83	165.01	159.85	741,947
December 11, 2025	160.74	164.71	164.71	164.76	159.88	1.01M
December 10, 2025	157.65	160.3	160.3	160.81	157.17	891,000
December 09, 2025	158.82	157.49	157.49	159.89	157.09	1.01M
December 08, 2025	158.81	158.86	158.86	159.51	157.16	1.03M
December 05, 2025	161.81	159.08	159.08	163.1	158.82	1.16M
December 04, 2025	164.11	160.85	160.85	164.92	160.71	1.07M
December 03, 2025	164.73	164.03	164.03	165.98	163.96	553,400
December 02, 2025	166.12	164.16	164.16	166.25	163.27	754,300
December 01, 2025	164.13	165.17	165.17	167.01	163.31	652,800
November 28, 2025	166.52	166.03	166.03	166.72	165.46	267,933
November 26, 2025	165.73	165.67	165.67	167.26	165.21	677,727
November 25, 2025	163.63	166.09	166.09	166.44	162.66	699,835
November 24, 2025	162.5	162.29	162.29	163.46	161.03	1.52M

Allegion plc (ALLE) NYSE