Allegion (ALLE)
NYSE: ALLE
· Real-Time Price · USD
177.31
-0.43 (-0.24%)
At close: Oct 03, 2025, 3:59 PM
177.29
-0.01%
After-hours: Oct 03, 2025, 06:00 PM EDT
ALLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 177.80 | 179.56 | 177.21 | 177.29 | 177.29 | -0.25% | 673,141 |
| Oct 2, 2025 | 176.32 | 177.75 | 175.90 | 177.74 | 177.74 | 0.57% | 885,545 |
| Oct 1, 2025 | 176.83 | 177.91 | 175.26 | 176.73 | 176.73 | -0.35% | 843,300 |
| Sep 30, 2025 | 175.67 | 177.91 | 175.46 | 177.35 | 177.35 | 1.32% | 929,327 |
| Sep 29, 2025 | 176.41 | 178.01 | 174.45 | 175.04 | 175.04 | 0.02% | 553,346 |
| Sep 26, 2025 | 173.56 | 175.40 | 173.50 | 175.01 | 175.01 | 1.18% | 617,400 |
| Sep 25, 2025 | 174.20 | 174.84 | 172.67 | 172.97 | 172.97 | -1.35% | 928,189 |
| Sep 24, 2025 | 176.27 | 177.78 | 174.95 | 175.34 | 175.34 | -1.18% | 601,864 |
| Sep 23, 2025 | 178.11 | 179.71 | 176.09 | 177.44 | 177.44 | -0.21% | 592,032 |
| Sep 22, 2025 | 177.93 | 179.27 | 177.35 | 177.81 | 177.81 | -0.85% | 783,300 |
| Sep 19, 2025 | 178.81 | 180.34 | 177.42 | 179.33 | 179.33 | 0.31% | 3,246,000 |
| Sep 18, 2025 | 176.45 | 179.92 | 175.70 | 178.78 | 178.78 | 1.23% | 1,241,528 |
| Sep 17, 2025 | 177.88 | 179.60 | 175.62 | 176.61 | 176.61 | -0.24% | 967,426 |
| Sep 16, 2025 | 176.09 | 177.68 | 175.43 | 177.04 | 177.04 | 0.48% | 905,453 |
| Sep 15, 2025 | 175.07 | 177.63 | 174.40 | 176.20 | 176.20 | 0.67% | 865,300 |
| Sep 12, 2025 | 176.29 | 177.70 | 174.46 | 175.02 | 174.51 | -1.22% | 1,100,200 |
| Sep 11, 2025 | 171.77 | 177.75 | 170.49 | 177.18 | 176.66 | 3.96% | 1,364,734 |
| Sep 10, 2025 | 170.08 | 171.65 | 169.61 | 170.43 | 169.93 | 0.27% | 545,552 |
| Sep 9, 2025 | 172.15 | 173.09 | 168.51 | 169.97 | 169.47 | -1.81% | 556,609 |
| Sep 8, 2025 | 171.53 | 173.25 | 170.70 | 173.10 | 172.60 | 0.72% | 578,200 |
Page 1 of 136