Allegion (ALLE)
NYSE: ALLE
· Real-Time Price · USD
174.99
-2.19 (-1.24%)
At close: Sep 12, 2025, 3:59 PM
178.14
1.80%
After-hours: Sep 12, 2025, 06:21 PM EDT
ALLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 176.29 | 177.70 | 174.46 | 175.02 | 175.02 | -1.22% | 1,049,526 |
| Sep 11, 2025 | 171.77 | 177.75 | 170.49 | 177.18 | 177.18 | 3.96% | 1,364,734 |
| Sep 10, 2025 | 170.08 | 171.65 | 169.61 | 170.43 | 170.43 | 0.27% | 545,552 |
| Sep 9, 2025 | 172.15 | 173.09 | 168.51 | 169.97 | 169.97 | -1.81% | 556,609 |
| Sep 8, 2025 | 171.53 | 173.25 | 170.70 | 173.10 | 173.10 | 0.72% | 578,200 |
| Sep 5, 2025 | 171.36 | 173.25 | 170.82 | 171.86 | 171.86 | 0.65% | 596,800 |
| Sep 4, 2025 | 168.18 | 170.82 | 167.82 | 170.75 | 170.75 | 1.82% | 660,436 |
| Sep 3, 2025 | 167.99 | 168.47 | 166.84 | 167.69 | 167.69 | -0.18% | 635,942 |
| Sep 2, 2025 | 167.25 | 168.47 | 166.91 | 167.99 | 167.99 | -1.07% | 810,022 |
| Aug 29, 2025 | 170.84 | 171.89 | 169.01 | 169.80 | 169.80 | -0.68% | 952,300 |
| Aug 28, 2025 | 172.47 | 172.95 | 170.56 | 170.97 | 170.97 | -0.60% | 848,319 |
| Aug 27, 2025 | 171.43 | 172.45 | 171.05 | 172.00 | 172.00 | 0.27% | 552,886 |
| Aug 26, 2025 | 169.97 | 172.12 | 169.35 | 171.53 | 171.53 | 1.01% | 1,278,942 |
| Aug 25, 2025 | 171.67 | 171.91 | 169.80 | 169.82 | 169.82 | -1.41% | 626,900 |
| Aug 22, 2025 | 167.82 | 172.67 | 167.13 | 172.24 | 172.24 | 3.01% | 754,458 |
| Aug 21, 2025 | 167.62 | 168.07 | 166.70 | 167.21 | 167.21 | -0.78% | 483,300 |
| Aug 20, 2025 | 169.22 | 170.51 | 168.01 | 168.52 | 168.52 | -0.79% | 671,307 |
| Aug 19, 2025 | 167.32 | 170.29 | 167.32 | 169.86 | 169.86 | 1.59% | 844,080 |
| Aug 18, 2025 | 167.51 | 168.15 | 166.86 | 167.20 | 167.20 | 0.02% | 563,324 |
| Aug 15, 2025 | 169.27 | 169.48 | 166.92 | 167.17 | 167.17 | -0.82% | 549,900 |