5 DAY PERFORMANCE
+11.83%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
-16.29%
6 MONTH PERFORMANCE
-8.67%
YEAR-TO-DATE PERFORMANCE
-5.63%
1 YEAR PERFORMANCE
+5.19%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $131.59 | $130.64 (-0.72%) | $133.15 | $130.62 | 1.17 M | $11.32 B |
| 05/12/2026 | $132.27 | $131.30 (-0.73%) | $132.90 | $130.07 | 1.13 M | $11.30 B |
| 05/11/2026 | $134.09 | $132.35 (-1.3%) | $134.44 | $132.06 | 1.02 M | $11.40 B |
| 05/08/2026 | $136.74 | $134.37 (-1.73%) | $137.19 | $134.16 | 996.00 K | $11.57 B |
| 05/07/2026 | $136.63 | $136.81 (0.13%) | $137.46 | $134.93 | 1.49 M | $11.78 B |
| 05/06/2026 | $134.20 | $135.33 (0.84%) | $137.30 | $133.45 | 1.24 M | $11.65 B |
| 05/05/2026 | $132.67 | $132.29 (-0.29%) | $134.04 | $131.40 | 1.59 M | $11.39 B |
| 05/04/2026 | $135.14 | $132.49 (-1.96%) | $135.89 | $131.22 | 1.13 M | $11.41 B |
| 05/01/2026 | $138.07 | $135.49 (-1.87%) | $138.07 | $135.49 | 856.90 K | $11.67 B |
| 04/30/2026 | $138.55 | $137.48 (-0.77%) | $139.33 | $136.64 | 1.25 M | $11.84 B |
| 04/29/2026 | $138.66 | $137.37 (-0.93%) | $139.67 | $135.53 | 1.58 M | $11.83 B |
| 04/28/2026 | $136.00 | $137.86 (1.37%) | $141.36 | $135.32 | 2.77 M | $11.87 B |
| 04/27/2026 | $146.16 | $148.40 (1.53%) | $149.26 | $146.16 | 1.42 M | $12.78 B |
| 04/24/2026 | $146.92 | $146.10 (-0.56%) | $147.72 | $145.58 | 767.18 K | $12.58 B |
| 04/23/2026 | $145.93 | $147.42 (1.02%) | $148.29 | $145.93 | 741.80 K | $12.66 B |
| 04/22/2026 | $144.59 | $144.93 (0.24%) | $145.33 | $143.61 | 858.20 K | $12.45 B |
| 04/21/2026 | $145.63 | $143.47 (-1.48%) | $146.77 | $143.00 | 698.60 K | $12.32 B |
| 04/20/2026 | $143.80 | $145.12 (0.92%) | $145.84 | $143.55 | 829.61 K | $12.47 B |
| 04/17/2026 | $142.51 | $144.32 (1.27%) | $147.11 | $142.51 | 904.18 K | $12.40 B |
| 04/16/2026 | $142.25 | $141.52 (-0.51%) | $143.34 | $140.94 | 1.03 M | $12.16 B |
| 04/15/2026 | $146.21 | $141.64 (-3.13%) | $146.47 | $140.22 | 1.37 M | $12.17 B |
| 04/14/2026 | $146.78 | $147.02 (0.16%) | $148.47 | $145.91 | 523.20 K | $12.63 B |
| 04/13/2026 | $144.74 | $147.21 (1.71%) | $147.32 | $143.14 | 962.30 K | $12.65 B |
| 04/10/2026 | $146.38 | $144.81 (-1.07%) | $146.82 | $143.90 | 1.33 M | $12.44 B |
| 04/09/2026 | $143.39 | $146.29 (2.02%) | $147.28 | $142.95 | 730.70 K | $12.57 B |
| 04/08/2026 | $143.24 | $144.49 (0.87%) | $144.88 | $142.02 | 956.91 K | $12.41 B |
| 04/07/2026 | $139.91 | $139.40 (-0.36%) | $141.02 | $138.36 | 927.80 K | $11.97 B |
| 04/06/2026 | $140.12 | $140.18 (0.04%) | $141.10 | $139.32 | 603.60 K | $12.04 B |
| 04/02/2026 | $142.48 | $141.06 (-1%) | $144.32 | $139.29 | 816.60 K | $12.12 B |
| 04/01/2026 | $145.77 | $144.16 (-1.1%) | $146.69 | $143.70 | 884.20 K | $12.38 B |
| 03/31/2026 | $145.02 | $145.29 (0.19%) | $147.07 | $141.99 | 858.30 K | $12.48 B |
| 03/30/2026 | $146.67 | $142.89 (-2.58%) | $146.67 | $142.74 | 695.90 K | $12.27 B |
| 03/27/2026 | $145.52 | $144.50 (-0.7%) | $146.26 | $144.24 | 573.83 K | $12.41 B |
| 03/26/2026 | $146.74 | $145.79 (-0.65%) | $148.89 | $144.83 | 1.03 M | $12.52 B |
| 03/25/2026 | $147.29 | $147.48 (0.13%) | $148.33 | $144.62 | 901.20 K | $12.67 B |
| 03/24/2026 | $141.91 | $145.73 (2.69%) | $146.51 | $141.89 | 657.30 K | $12.52 B |
| 03/23/2026 | $145.51 | $143.63 (-1.29%) | $146.58 | $143.57 | 958.71 K | $12.34 B |
| 03/20/2026 | $143.81 | $142.49 (-0.92%) | $144.23 | $141.26 | 1.29 M | $12.24 B |
| 03/19/2026 | $143.71 | $143.83 (0.08%) | $144.41 | $142.22 | 748.03 K | $12.35 B |
| 03/18/2026 | $144.61 | $144.66 (0.03%) | $146.85 | $144.39 | 579.10 K | $12.43 B |
| 03/17/2026 | $147.10 | $145.91 (-0.81%) | $147.22 | $144.60 | 601.84 K | $12.53 B |
| 03/16/2026 | $146.84 | $145.82 (-0.69%) | $147.87 | $145.58 | 790.40 K | $12.53 B |
| 03/13/2026 | $146.63 | $145.35 (-0.87%) | $147.29 | $144.34 | 693.72 K | $12.49 B |
| 03/12/2026 | $145.11 | $145.85 (0.51%) | $147.70 | $145.04 | 990.32 K | $12.53 B |
| 03/11/2026 | $149.74 | $146.64 (-2.07%) | $150.04 | $146.22 | 782.80 K | $12.60 B |
| 03/10/2026 | $149.83 | $147.53 (-1.54%) | $150.38 | $147.34 | 1.30 M | $12.67 B |
| 03/09/2026 | $148.27 | $150.22 (1.32%) | $150.72 | $146.06 | 805.93 K | $12.90 B |
| 03/06/2026 | $150.09 | $150.37 (0.19%) | $150.79 | $147.46 | 1.04 M | $12.92 B |
| 03/05/2026 | $154.81 | $152.26 (-1.65%) | $155.70 | $151.95 | 1.06 M | $13.08 B |
| 03/04/2026 | $159.00 | $156.64 (-1.48%) | $159.76 | $156.54 | 1.03 M | $13.46 B |
| 03/03/2026 | $160.76 | $158.36 (-1.49%) | $160.76 | $157.18 | 830.24 K | $13.60 B |
| 03/02/2026 | $160.87 | $162.50 (1.01%) | $163.22 | $158.22 | 921.33 K | $13.96 B |
| 02/27/2026 | $159.35 | $161.15 (1.13%) | $161.81 | $157.72 | 784.10 K | $13.84 B |
| 02/26/2026 | $156.87 | $160.41 (2.26%) | $160.91 | $156.04 | 1.01 M | $13.78 B |
| 02/25/2026 | $158.93 | $155.63 (-2.08%) | $159.20 | $153.54 | 934.32 K | $13.37 B |
| 02/24/2026 | $159.06 | $158.86 (-0.13%) | $161.63 | $158.69 | 811.71 K | $13.65 B |
| 02/23/2026 | $162.21 | $158.67 (-2.18%) | $163.84 | $158.51 | 875.94 K | $13.63 B |
| 02/20/2026 | $161.63 | $162.14 (0.32%) | $164.45 | $161.39 | 890.75 K | $13.93 B |
| 02/19/2026 | $162.60 | $161.23 (-0.84%) | $164.64 | $160.69 | 1.05 M | $13.85 B |
| 02/18/2026 | $162.30 | $162.59 (0.18%) | $164.67 | $161.93 | 1.32 M | $13.97 B |
| 02/17/2026 | $170.00 | $162.67 (-4.31%) | $173.97 | $161.07 | 2.29 M | $13.97 B |
| 02/13/2026 | $178.00 | $179.50 (0.84%) | $180.23 | $177.18 | 1.11 M | $15.42 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.
