Allegion (ALLE)
NYSE: ALLE
· Real-Time Price · USD
138.28
-1.13 (-0.81%)
At close: Jun 03, 2025, 10:39 AM
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 141.77 | 143.06 | 138.78 | 139.41 | 139.41 | n/a | 1,146,506 |
| May 30, 2025 | 142.80 | 143.08 | 141.63 | 142.70 | 142.70 | 2.36% | 1,088,334 |
| May 29, 2025 | 143.49 | 144.01 | 142.10 | 143.35 | 143.35 | 0.46% | 875,341 |
| May 28, 2025 | 144.20 | 144.80 | 142.49 | 143.10 | 143.10 | -0.17% | 1,152,949 |
| May 27, 2025 | 142.49 | 144.71 | 141.02 | 144.53 | 144.53 | 1.00% | 1,178,623 |
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.