Allegion (ALLE)
NYSE: ALLE
· Real-Time Price · USD
143.56
0.74 (0.52%)
At close: Jun 26, 2025, 3:59 PM
143.39
-0.12%
After-hours: Jun 26, 2025, 04:31 PM EDT
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 143.54 | 144.31 | 141.93 | 142.82 | 142.82 | n/a | 791,869 |
| Jun 24, 2025 | 144.12 | 144.12 | 142.07 | 143.61 | 143.61 | 0.55% | 902,501 |
| Jun 23, 2025 | 137.72 | 142.61 | 137.32 | 142.45 | 142.45 | -0.81% | 1,397,617 |
| Jun 20, 2025 | 137.81 | 138.86 | 136.54 | 137.63 | 137.63 | -3.38% | 2,000,400 |
| Jun 18, 2025 | 136.44 | 138.00 | 135.96 | 136.80 | 136.80 | -0.60% | 942,840 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.