Allegion (ALLE)
NYSE: ALLE
· Real-Time Price · USD
168.49
-1.13 (-0.67%)
At close: Aug 14, 2025, 3:59 PM
170.00
0.90%
Pre-market: Aug 15, 2025, 08:40 AM EDT
ALLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 168.58 | 169.43 | 167.30 | 168.55 | 168.55 | -0.63% | 957,412 |
| Aug 13, 2025 | 167.03 | 170.11 | 166.23 | 169.62 | 169.62 | 1.92% | 988,418 |
| Aug 12, 2025 | 164.86 | 166.74 | 163.46 | 166.43 | 166.43 | 1.20% | 749,800 |
| Aug 11, 2025 | 163.36 | 164.56 | 163.06 | 164.45 | 164.45 | 0.45% | 793,519 |
| Aug 8, 2025 | 164.32 | 164.94 | 163.37 | 163.72 | 163.72 | -0.01% | 576,600 |
| Aug 7, 2025 | 165.35 | 165.60 | 163.07 | 163.74 | 163.74 | -0.46% | 953,900 |
| Aug 6, 2025 | 165.91 | 165.91 | 163.72 | 164.49 | 164.49 | -0.55% | 863,900 |
| Aug 5, 2025 | 166.96 | 167.21 | 164.40 | 165.40 | 165.40 | -0.80% | 1,162,000 |
| Aug 4, 2025 | 165.07 | 167.24 | 164.00 | 166.73 | 166.73 | 0.97% | 878,347 |
| Aug 1, 2025 | 165.11 | 165.78 | 163.41 | 165.13 | 165.13 | -0.48% | 1,366,400 |
| Jul 31, 2025 | 164.02 | 166.37 | 163.91 | 165.92 | 165.92 | 0.67% | 1,322,700 |
| Jul 30, 2025 | 163.47 | 165.69 | 163.22 | 164.82 | 164.82 | 0.43% | 1,191,030 |
| Jul 29, 2025 | 165.32 | 165.65 | 163.30 | 164.11 | 164.11 | 0.27% | 1,109,434 |
| Jul 28, 2025 | 165.02 | 165.64 | 163.00 | 163.67 | 163.67 | -1.04% | 1,066,113 |
| Jul 25, 2025 | 164.04 | 166.22 | 161.72 | 165.39 | 165.39 | 1.05% | 1,446,818 |
| Jul 24, 2025 | 157.87 | 164.06 | 156.00 | 163.67 | 163.67 | 6.03% | 1,895,612 |
| Jul 23, 2025 | 152.68 | 154.57 | 152.68 | 154.36 | 154.36 | 1.08% | 1,665,600 |
| Jul 22, 2025 | 149.68 | 153.16 | 149.68 | 152.71 | 152.71 | 2.07% | 1,114,400 |
| Jul 21, 2025 | 153.22 | 153.57 | 149.57 | 149.61 | 149.61 | -2.10% | 1,106,228 |
| Jul 18, 2025 | 154.16 | 154.39 | 152.26 | 152.82 | 152.82 | -0.46% | 934,541 |