5 DAY PERFORMANCE
-7.68%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
+15.20%
6 MONTH PERFORMANCE
-5.41%
YEAR-TO-DATE PERFORMANCE
-5.63%
1 YEAR PERFORMANCE
-12.76%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $162.17 | $162.31 (0.09%) | $164.17 | $161.79 | 936.24 K | $13.91 B |
| 08/20/2026 | $160.92 | $161.72 (0.5%) | $163.41 | $160.12 | 935.52 K | $13.86 B |
| 08/19/2026 | $161.47 | $162.76 (0.8%) | $166.63 | $160.96 | 939.71 K | $13.95 B |
| 08/18/2026 | $162.78 | $159.83 (-1.81%) | $163.23 | $159.82 | 887.10 K | $13.70 B |
| 08/17/2026 | $163.60 | $162.10 (-0.92%) | $163.86 | $162.10 | 1.27 M | $13.89 B |
| 08/14/2026 | $165.94 | $164.78 (-0.7%) | $166.28 | $163.68 | 1.05 M | $14.12 B |
| 08/13/2026 | $167.24 | $166.44 (-0.48%) | $167.44 | $163.07 | 1.75 M | $14.26 B |
| 08/12/2026 | $168.44 | $166.11 (-1.38%) | $169.43 | $164.72 | 821.83 K | $14.24 B |
| 08/11/2026 | $165.99 | $168.44 (1.48%) | $168.59 | $165.00 | 739.41 K | $14.44 B |
| 08/10/2026 | $167.70 | $165.53 (-1.29%) | $167.70 | $165.16 | 1.01 M | $14.19 B |
| 08/07/2026 | $166.93 | $168.94 (1.2%) | $170.87 | $166.83 | 1.07 M | $14.48 B |
| 08/06/2026 | $169.40 | $168.70 (-0.41%) | $169.76 | $167.62 | 1.12 M | $14.46 B |
| 08/05/2026 | $164.74 | $168.58 (2.33%) | $168.60 | $164.40 | 1.27 M | $14.45 B |
| 08/04/2026 | $161.21 | $165.36 (2.57%) | $165.49 | $159.87 | 1.01 M | $14.17 B |
| 08/03/2026 | $158.70 | $161.28 (1.63%) | $162.14 | $158.70 | 1.35 M | $13.82 B |
| 07/31/2026 | $156.85 | $157.40 (0.35%) | $157.95 | $155.50 | 934.01 K | $13.49 B |
| 07/30/2026 | $158.98 | $157.06 (-1.21%) | $159.17 | $153.39 | 1.22 M | $13.46 B |
| 07/29/2026 | $159.26 | $158.47 (-0.5%) | $160.10 | $156.83 | 1.34 M | $13.58 B |
| 07/28/2026 | $160.00 | $161.23 (0.77%) | $164.25 | $158.94 | 1.81 M | $13.82 B |
| 07/27/2026 | $154.25 | $158.14 (2.52%) | $158.40 | $153.66 | 1.80 M | $13.55 B |
| 07/24/2026 | $152.25 | $153.36 (0.73%) | $156.46 | $151.56 | 1.71 M | $13.14 B |
| 07/23/2026 | $151.57 | $154.57 (1.98%) | $159.37 | $148.72 | 3.97 M | $13.25 B |
| 07/22/2026 | $138.82 | $139.95 (0.81%) | $140.47 | $137.90 | 1.85 M | $11.99 B |
| 07/21/2026 | $137.72 | $137.30 (-0.3%) | $138.80 | $136.97 | 959.42 K | $11.77 B |
| 07/20/2026 | $137.61 | $138.13 (0.38%) | $139.13 | $134.63 | 1.27 M | $11.84 B |
| 07/17/2026 | $139.05 | $137.24 (-1.3%) | $141.73 | $136.48 | 1.56 M | $11.82 B |
| 07/16/2026 | $135.74 | $139.48 (2.76%) | $141.65 | $135.42 | 1.50 M | $12.01 B |
| 07/15/2026 | $136.12 | $135.82 (-0.22%) | $136.72 | $134.87 | 704.04 K | $11.69 B |
| 07/14/2026 | $136.98 | $136.51 (-0.34%) | $138.17 | $134.85 | 693.11 K | $11.75 B |
| 07/13/2026 | $136.56 | $136.36 (-0.15%) | $138.09 | $135.49 | 844.00 K | $11.74 B |
| 07/10/2026 | $135.81 | $136.63 (0.6%) | $138.63 | $135.08 | 1.15 M | $11.76 B |
| 07/09/2026 | $134.82 | $135.07 (0.19%) | $135.22 | $132.84 | 1.96 M | $11.63 B |
| 07/08/2026 | $138.20 | $134.99 (-2.32%) | $139.50 | $134.26 | 1.34 M | $11.62 B |
| 07/07/2026 | $140.61 | $139.32 (-0.92%) | $141.02 | $138.26 | 1.29 M | $12.00 B |
| 07/06/2026 | $140.56 | $140.14 (-0.3%) | $140.75 | $138.57 | 1.34 M | $12.07 B |
| 07/02/2026 | $140.87 | $140.58 (-0.21%) | $141.89 | $137.95 | 954.62 K | $12.10 B |
| 07/01/2026 | $139.61 | $139.93 (0.23%) | $142.01 | $138.41 | 1.08 M | $12.05 B |
| 06/30/2026 | $140.83 | $140.49 (-0.24%) | $141.22 | $138.37 | 1.11 M | $12.10 B |
| 06/29/2026 | $139.40 | $139.65 (0.18%) | $141.94 | $138.76 | 2.31 M | $12.02 B |
| 06/26/2026 | $136.51 | $139.71 (2.34%) | $140.43 | $135.89 | 1.92 M | $12.03 B |
| 06/25/2026 | $135.30 | $137.00 (1.26%) | $139.01 | $134.83 | 1.63 M | $11.80 B |
| 06/24/2026 | $129.59 | $134.00 (3.4%) | $135.23 | $128.69 | 1.11 M | $11.54 B |
| 06/23/2026 | $130.45 | $128.76 (-1.3%) | $131.51 | $128.74 | 781.91 K | $11.09 B |
| 06/22/2026 | $132.33 | $130.93 (-1.06%) | $133.47 | $130.17 | 1.24 M | $11.27 B |
| 06/18/2026 | $131.33 | $133.57 (1.71%) | $135.96 | $131.33 | 1.85 M | $11.50 B |
| 06/17/2026 | $134.52 | $130.18 (-3.23%) | $136.18 | $129.54 | 1.19 M | $11.21 B |
| 06/16/2026 | $134.73 | $134.87 (0.1%) | $136.64 | $134.58 | 729.80 K | $11.61 B |
| 06/15/2026 | $134.85 | $133.70 (-0.85%) | $136.92 | $133.66 | 702.93 K | $11.51 B |
| 06/12/2026 | $135.23 | $133.97 (-0.93%) | $135.39 | $133.32 | 797.80 K | $11.53 B |
| 06/11/2026 | $131.80 | $133.71 (1.45%) | $134.30 | $130.12 | 1.48 M | $11.51 B |
| 06/10/2026 | $131.09 | $129.35 (-1.33%) | $133.10 | $129.04 | 1.20 M | $11.14 B |
| 06/09/2026 | $129.13 | $131.05 (1.49%) | $131.27 | $128.94 | 1.37 M | $11.28 B |
| 06/08/2026 | $130.00 | $127.63 (-1.82%) | $130.82 | $127.36 | 1.23 M | $10.99 B |
| 06/05/2026 | $129.90 | $130.16 (0.2%) | $131.09 | $129.45 | 772.20 K | $11.21 B |
| 06/04/2026 | $132.03 | $130.35 (-1.27%) | $132.06 | $128.85 | 788.40 K | $11.22 B |
| 06/03/2026 | $129.48 | $130.11 (0.49%) | $130.31 | $126.86 | 1.22 M | $11.20 B |
| 06/02/2026 | $130.54 | $129.85 (-0.53%) | $131.45 | $128.48 | 865.65 K | $11.18 B |
| 06/01/2026 | $128.85 | $130.20 (1.05%) | $130.27 | $127.20 | 771.32 K | $11.21 B |
| 05/29/2026 | $130.71 | $130.07 (-0.49%) | $132.07 | $129.18 | 1.49 M | $11.20 B |
| 05/28/2026 | $130.33 | $131.37 (0.8%) | $131.93 | $128.64 | 545.40 K | $11.31 B |
| 05/27/2026 | $132.49 | $131.22 (-0.96%) | $133.60 | $131.14 | 537.54 K | $11.30 B |
| 05/26/2026 | $130.41 | $131.61 (0.92%) | $132.28 | $129.54 | 613.41 K | $11.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
