Allegion (ALLE)
127.95
0.58 (0.46%)
At close: Mar 18, 2025, 3:59 PM
134.89
5.43%
Pre-market: Mar 19, 2025, 07:01 AM EDT
ALLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 127.14 | 128.57 | 127.05 | 128.07 | 0.70 | 0.55% | 975,512 |
| Mar 17, 2025 | 126.58 | 128.35 | 126.43 | 127.37 | 0.71 | 0.56% | 982,200 |
| Mar 14, 2025 | 125.75 | 126.91 | 124.99 | 126.66 | 1.67 | 1.34% | 1,084,900 |
| Mar 13, 2025 | 123.71 | 126.57 | 123.71 | 124.99 | 1.05 | 0.85% | 1,069,400 |
| Mar 12, 2025 | 124.46 | 126.51 | 123.01 | 123.94 | -2.02 | -1.60% | 1,048,522 |
| Mar 11, 2025 | 131.78 | 132.51 | 125.94 | 125.96 | -6.34 | -4.79% | 1,178,500 |
| Mar 10, 2025 | 131.08 | 135.38 | 130.74 | 132.30 | 1.00 | 0.76% | 1,117,613 |
| Mar 7, 2025 | 127.35 | 132.12 | 127.23 | 131.30 | 3.95 | 3.10% | 942,700 |
| Mar 6, 2025 | 126.45 | 128.03 | 125.47 | 127.35 | 0.87 | 0.69% | 815,915 |
| Mar 5, 2025 | 124.86 | 127.51 | 124.59 | 126.48 | 2.69 | 2.17% | 754,400 |
| Mar 4, 2025 | 124.93 | 125.84 | 123.27 | 123.79 | -2.73 | -2.16% | 1,165,022 |
| Mar 3, 2025 | 128.89 | 130.02 | 126.05 | 126.52 | -2.19 | -1.70% | 922,452 |
| Feb 28, 2025 | 128.10 | 129.01 | 126.94 | 128.71 | 1.32 | 1.04% | 1,212,421 |
| Feb 27, 2025 | 128.66 | 129.95 | 127.32 | 127.39 | -2.03 | -1.57% | 1,026,002 |
| Feb 26, 2025 | 129.70 | 130.28 | 129.07 | 129.42 | -0.47 | -0.36% | 690,427 |
| Feb 25, 2025 | 128.72 | 131.02 | 128.29 | 129.89 | 1.96 | 1.53% | 968,100 |
| Feb 24, 2025 | 127.55 | 129.76 | 126.53 | 127.93 | 0.77 | 0.61% | 883,700 |
| Feb 21, 2025 | 127.92 | 127.92 | 126.00 | 127.16 | 0.05 | 0.04% | 871,163 |
| Feb 20, 2025 | 126.26 | 127.46 | 125.60 | 127.11 | 0.53 | 0.42% | 1,207,101 |
| Feb 19, 2025 | 125.89 | 127.28 | 124.19 | 126.58 | 0.69 | 0.55% | 1,503,733 |
| Feb 18, 2025 | 130.94 | 133.16 | 125.62 | 125.89 | -7.50 | -5.62% | 1,917,910 |
| Feb 14, 2025 | 133.55 | 134.25 | 132.76 | 133.39 | 0.24 | 0.18% | 1,354,600 |
| Feb 13, 2025 | 132.02 | 133.18 | 131.22 | 133.15 | 1.65 | 1.25% | 1,257,300 |
| Feb 12, 2025 | 129.09 | 131.54 | 128.85 | 131.50 | -0.23 | -0.17% | 993,500 |
| Feb 11, 2025 | 130.44 | 131.87 | 129.53 | 131.73 | 1.17 | 0.90% | 1,000,200 |
| Feb 10, 2025 | 129.51 | 130.56 | 129.01 | 130.56 | 1.87 | 1.45% | 1,190,048 |
| Feb 7, 2025 | 129.36 | 129.71 | 127.91 | 128.69 | -0.61 | -0.47% | 939,109 |
| Feb 6, 2025 | 129.46 | 129.88 | 128.38 | 129.30 | 0.23 | 0.18% | 967,718 |
| Feb 5, 2025 | 129.52 | 129.52 | 127.81 | 129.07 | 0.58 | 0.45% | 990,604 |
| Feb 4, 2025 | 128.83 | 129.94 | 128.36 | 128.49 | -0.24 | -0.19% | 877,452 |
| Feb 3, 2025 | 129.42 | 129.98 | 127.00 | 128.73 | -4.00 | -3.01% | 1,033,452 |
| Jan 31, 2025 | 133.52 | 134.94 | 132.38 | 132.73 | -0.79 | -0.59% | 862,713 |
| Jan 30, 2025 | 131.73 | 134.38 | 131.60 | 133.52 | 2.52 | 1.92% | 565,839 |
| Jan 29, 2025 | 131.91 | 132.63 | 130.88 | 131.00 | -1.11 | -0.84% | 624,600 |
| Jan 28, 2025 | 134.83 | 135.46 | 132.07 | 132.11 | -3.39 | -2.50% | 640,100 |
| Jan 27, 2025 | 132.83 | 135.58 | 132.59 | 135.50 | 2.97 | 2.24% | 962,400 |
| Jan 24, 2025 | 133.41 | 133.75 | 132.20 | 132.53 | -0.72 | -0.54% | 603,817 |
| Jan 23, 2025 | 132.39 | 133.42 | 131.37 | 133.25 | 1.07 | 0.81% | 704,300 |
| Jan 22, 2025 | 134.48 | 135.29 | 131.73 | 132.18 | -2.89 | -2.14% | 898,842 |
| Jan 21, 2025 | 134.67 | 136.28 | 134.47 | 135.07 | 1.48 | 1.11% | 610,107 |
| Jan 17, 2025 | 133.58 | 134.08 | 132.59 | 133.59 | 0.97 | 0.73% | 592,930 |
| Jan 16, 2025 | 130.70 | 132.85 | 130.62 | 132.62 | 1.69 | 1.29% | 552,524 |
| Jan 15, 2025 | 132.51 | 132.93 | 129.92 | 130.93 | 1.18 | 0.91% | 641,100 |
| Jan 14, 2025 | 128.87 | 130.12 | 128.47 | 129.75 | 1.49 | 1.16% | 469,500 |
| Jan 13, 2025 | 125.72 | 128.30 | 125.26 | 128.26 | 2.05 | 1.62% | 828,024 |
| Jan 10, 2025 | 127.12 | 128.00 | 126.03 | 126.21 | -2.19 | -1.71% | 741,604 |
| Jan 8, 2025 | 126.62 | 128.77 | 126.33 | 128.40 | 0.98 | 0.77% | 1,077,100 |
| Jan 7, 2025 | 129.05 | 129.51 | 126.89 | 127.42 | -1.70 | -1.32% | 902,920 |
| Jan 6, 2025 | 130.41 | 131.29 | 128.64 | 129.12 | -1.06 | -0.81% | 778,239 |
| Jan 3, 2025 | 129.07 | 130.44 | 128.10 | 130.18 | 1.59 | 1.24% | 597,300 |