Allegion (ALLE)
126.92
0.63 (0.50%)
At close: Apr 15, 2025, 3:59 PM
122.63
-3.38%
After-hours: Apr 15, 2025, 08:00 PM EDT
Allegion Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 126.19 | 126.19 | 126.99 | 126.99 | 124.84 | 124.84 | 126.29 | 126.29 | 0.91% | 752,977 |
| Apr 11, 2025 | 121.91 | 121.91 | 125.77 | 125.77 | 120.36 | 120.36 | 125.15 | 125.15 | 2.51% | 1,115,100 |
| Apr 10, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | 118.16 | 118.16 | 122.08 | 122.08 | -2.06% | 1,494,237 |
| Apr 9, 2025 | 117.43 | 117.43 | 126.38 | 126.38 | 116.65 | 116.65 | 124.65 | 124.65 | 5.17% | 1,348,900 |
| Apr 8, 2025 | 123.03 | 123.03 | 123.70 | 123.70 | 116.57 | 116.57 | 118.52 | 118.52 | -1.87% | 1,543,200 |
| Apr 7, 2025 | 121.47 | 121.47 | 125.06 | 125.06 | 118.85 | 118.85 | 120.78 | 120.78 | -2.31% | 1,604,000 |
| Apr 4, 2025 | 123.44 | 123.44 | 127.89 | 127.89 | 122.82 | 122.82 | 123.64 | 123.64 | -2.81% | 2,382,800 |
| Apr 3, 2025 | 129.52 | 129.52 | 130.81 | 130.81 | 125.65 | 125.65 | 127.21 | 127.21 | -3.74% | 1,646,473 |
| Apr 2, 2025 | 129.63 | 129.63 | 133.13 | 133.13 | 129.48 | 129.48 | 132.15 | 132.15 | 0.88% | 909,971 |
| Apr 1, 2025 | 130.09 | 130.09 | 131.69 | 131.69 | 129.20 | 129.20 | 131.00 | 131.00 | 0.41% | 1,074,700 |
| Mar 31, 2025 | 127.70 | 127.70 | 131.52 | 131.52 | 126.82 | 126.82 | 130.46 | 130.46 | 1.69% | 1,384,800 |
| Mar 28, 2025 | 130.42 | 130.42 | 131.05 | 131.05 | 128.01 | 128.01 | 128.29 | 128.29 | -1.46% | 1,190,417 |
| Mar 27, 2025 | 130.45 | 130.45 | 131.64 | 131.64 | 129.32 | 129.32 | 130.19 | 130.19 | -0.15% | 825,324 |
| Mar 26, 2025 | 129.17 | 129.17 | 130.62 | 130.62 | 129.17 | 129.17 | 130.38 | 130.38 | 0.61% | 978,143 |
| Mar 25, 2025 | 130.53 | 130.53 | 131.72 | 131.72 | 128.57 | 128.57 | 129.59 | 129.59 | -0.77% | 1,063,309 |
| Mar 24, 2025 | 128.45 | 128.45 | 130.84 | 130.84 | 128.26 | 128.26 | 130.59 | 130.59 | 2.78% | 1,057,200 |
| Mar 21, 2025 | 126.25 | 126.25 | 127.47 | 127.47 | 125.63 | 125.63 | 127.06 | 127.06 | -0.52% | 2,503,029 |
| Mar 20, 2025 | 127.51 | 127.51 | 129.15 | 129.15 | 126.97 | 126.97 | 127.72 | 127.72 | -0.72% | 996,700 |
| Mar 19, 2025 | 127.50 | 127.50 | 129.25 | 129.25 | 126.63 | 126.63 | 128.65 | 128.65 | 0.52% | 1,255,000 |
| Mar 18, 2025 | 127.14 | 127.14 | 128.57 | 128.57 | 127.05 | 127.05 | 127.98 | 127.98 | 0.48% | 1,027,824 |
| Mar 17, 2025 | 126.58 | 126.58 | 128.35 | 128.35 | 126.43 | 126.43 | 127.37 | 127.37 | 0.56% | 982,200 |
| Mar 14, 2025 | 125.75 | 125.75 | 126.91 | 126.91 | 124.99 | 124.99 | 126.66 | 126.66 | 1.34% | 1,084,900 |
| Mar 13, 2025 | 123.71 | 123.21 | 126.57 | 126.05 | 123.71 | 123.21 | 124.99 | 124.48 | 0.85% | 1,069,400 |
| Mar 12, 2025 | 124.46 | 123.95 | 126.51 | 125.99 | 123.01 | 122.50 | 123.94 | 123.43 | -1.60% | 1,048,522 |
| Mar 11, 2025 | 131.78 | 131.25 | 132.51 | 131.97 | 125.94 | 125.43 | 125.96 | 125.45 | -4.79% | 1,178,500 |
| Mar 10, 2025 | 131.08 | 130.54 | 135.38 | 134.83 | 130.74 | 130.21 | 132.30 | 131.76 | 0.76% | 1,117,613 |
| Mar 7, 2025 | 127.35 | 126.83 | 132.12 | 131.58 | 127.23 | 126.71 | 131.30 | 130.76 | 3.10% | 942,700 |
| Mar 6, 2025 | 126.45 | 125.93 | 128.03 | 127.51 | 125.47 | 124.96 | 127.35 | 126.83 | 0.69% | 815,915 |
| Mar 5, 2025 | 124.86 | 124.35 | 127.51 | 126.99 | 124.59 | 124.08 | 126.48 | 125.96 | 2.17% | 754,400 |
| Mar 4, 2025 | 124.93 | 124.42 | 125.84 | 125.32 | 123.27 | 122.76 | 123.79 | 123.28 | -2.16% | 1,165,022 |
| Mar 3, 2025 | 128.89 | 128.36 | 130.02 | 129.49 | 126.05 | 125.53 | 126.52 | 126.00 | -1.70% | 922,452 |
| Feb 28, 2025 | 128.10 | 127.57 | 129.01 | 128.48 | 126.94 | 126.42 | 128.71 | 128.18 | 1.04% | 1,212,421 |
| Feb 27, 2025 | 128.66 | 128.13 | 129.95 | 129.42 | 127.32 | 126.80 | 127.39 | 126.87 | -1.57% | 1,026,002 |
| Feb 26, 2025 | 129.70 | 129.17 | 130.28 | 129.75 | 129.07 | 128.54 | 129.42 | 128.89 | -0.36% | 690,427 |
| Feb 25, 2025 | 128.72 | 128.19 | 131.02 | 130.49 | 128.29 | 127.77 | 129.89 | 129.36 | 1.53% | 968,100 |
| Feb 24, 2025 | 127.55 | 127.03 | 129.76 | 129.23 | 126.53 | 126.02 | 127.93 | 127.41 | 0.61% | 883,700 |
| Feb 21, 2025 | 127.92 | 127.40 | 127.92 | 127.40 | 126.00 | 125.48 | 127.16 | 126.64 | 0.04% | 871,163 |
| Feb 20, 2025 | 126.26 | 125.74 | 127.46 | 126.94 | 125.60 | 125.09 | 127.11 | 126.59 | 0.42% | 1,207,101 |
| Feb 19, 2025 | 125.89 | 125.37 | 127.28 | 126.76 | 124.19 | 123.68 | 126.58 | 126.06 | 0.55% | 1,503,733 |
| Feb 18, 2025 | 130.94 | 130.41 | 133.16 | 132.62 | 125.62 | 125.11 | 125.89 | 125.38 | -5.62% | 1,917,910 |
| Feb 14, 2025 | 133.55 | 133.01 | 134.25 | 133.71 | 132.76 | 132.22 | 133.39 | 132.85 | 0.18% | 1,354,600 |
| Feb 13, 2025 | 132.02 | 131.48 | 133.18 | 132.64 | 131.22 | 130.69 | 133.15 | 132.61 | 1.25% | 1,257,300 |
| Feb 12, 2025 | 129.09 | 128.56 | 131.54 | 131.00 | 128.85 | 128.32 | 131.50 | 130.96 | -0.17% | 993,500 |
| Feb 11, 2025 | 130.44 | 129.91 | 131.87 | 131.33 | 129.53 | 129.00 | 131.73 | 131.19 | 0.90% | 1,000,200 |
| Feb 10, 2025 | 129.51 | 128.98 | 130.56 | 130.03 | 129.01 | 128.49 | 130.56 | 130.03 | 1.45% | 1,190,048 |
| Feb 7, 2025 | 129.36 | 128.83 | 129.71 | 129.18 | 127.91 | 127.38 | 128.69 | 128.16 | -0.47% | 939,109 |
| Feb 6, 2025 | 129.46 | 128.93 | 129.88 | 129.35 | 128.38 | 127.85 | 129.30 | 128.77 | 0.18% | 967,718 |
| Feb 5, 2025 | 129.52 | 128.99 | 129.52 | 128.99 | 127.81 | 127.29 | 129.07 | 128.54 | 0.45% | 990,604 |
| Feb 4, 2025 | 128.83 | 128.31 | 129.94 | 129.41 | 128.36 | 127.84 | 128.49 | 127.97 | -0.19% | 877,452 |
| Feb 3, 2025 | 129.42 | 128.89 | 129.98 | 129.44 | 127.00 | 126.48 | 128.73 | 128.20 | -3.01% | 1,033,452 |