5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-1.81%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
-7.19%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-2.98%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $124.46 | $123.94 (-0.42%) | $126.51 | $123.01 | 1.05 M | $10.81 B |
| 03/11/2025 | $131.78 | $125.96 (-4.42%) | $132.51 | $125.94 | 1.18 M | $10.92 B |
| 03/10/2025 | $131.08 | $132.30 (0.93%) | $135.38 | $130.74 | 1.12 M | $11.47 B |
| 03/07/2025 | $127.35 | $131.30 (3.1%) | $132.12 | $127.23 | 942,700 | $11.38 B |
| 03/06/2025 | $126.45 | $127.35 (0.71%) | $128.03 | $125.47 | 815,915 | $11.04 B |
| 03/05/2025 | $124.86 | $126.48 (1.3%) | $127.51 | $124.59 | 754,400 | $10.97 B |
| 03/04/2025 | $124.93 | $123.79 (-0.91%) | $125.84 | $123.27 | 1.17 M | $10.73 B |
| 03/03/2025 | $128.89 | $126.52 (-1.84%) | $130.02 | $126.05 | 922,452 | $10.97 B |
| 02/28/2025 | $128.10 | $128.71 (0.48%) | $129.01 | $126.94 | 1.21 M | $11.16 B |
| 02/27/2025 | $128.66 | $127.39 (-0.99%) | $129.95 | $127.32 | 1.03 M | $11.04 B |
| 02/26/2025 | $129.70 | $129.42 (-0.22%) | $130.28 | $129.07 | 690,427 | $11.22 B |
| 02/25/2025 | $128.72 | $129.89 (0.91%) | $131.02 | $128.29 | 968,100 | $11.26 B |
| 02/24/2025 | $127.55 | $127.93 (0.3%) | $129.76 | $126.53 | 883,700 | $11.09 B |
| 02/21/2025 | $127.92 | $127.16 (-0.59%) | $127.92 | $126.00 | 871,163 | $11.02 B |
| 02/20/2025 | $126.26 | $127.11 (0.67%) | $127.46 | $125.60 | 1.21 M | $11.02 B |
| 02/19/2025 | $125.89 | $126.58 (0.55%) | $127.28 | $124.19 | 1.50 M | $10.97 B |
| 02/18/2025 | $130.94 | $125.89 (-3.86%) | $133.16 | $125.62 | 1.92 M | $10.91 B |
| 02/14/2025 | $133.55 | $133.39 (-0.12%) | $134.25 | $132.76 | 1.35 M | $11.56 B |
| 02/13/2025 | $132.02 | $133.15 (0.86%) | $133.18 | $131.22 | 1.26 M | $11.54 B |
| 02/12/2025 | $129.09 | $131.50 (1.87%) | $131.54 | $128.85 | 993,500 | $11.40 B |
| 02/11/2025 | $130.44 | $131.73 (0.99%) | $131.87 | $129.53 | 1.00 M | $11.42 B |
| 02/10/2025 | $129.51 | $130.56 (0.81%) | $130.56 | $129.01 | 1.19 M | $11.32 B |
| 02/07/2025 | $129.36 | $128.69 (-0.52%) | $129.71 | $127.91 | 939,109 | $11.16 B |
| 02/06/2025 | $129.46 | $129.30 (-0.12%) | $129.88 | $128.38 | 967,718 | $11.21 B |
| 02/05/2025 | $129.52 | $129.07 (-0.35%) | $129.52 | $127.81 | 990,604 | $11.19 B |
| 02/04/2025 | $128.83 | $128.49 (-0.26%) | $129.94 | $128.36 | 877,452 | $11.14 B |
| 02/03/2025 | $129.42 | $128.73 (-0.53%) | $129.98 | $127.00 | 1.03 M | $11.16 B |
| 01/31/2025 | $133.52 | $132.73 (-0.59%) | $134.94 | $132.38 | 862,713 | $11.51 B |
| 01/30/2025 | $131.73 | $133.52 (1.36%) | $134.38 | $131.60 | 565,839 | $11.58 B |
| 01/29/2025 | $131.91 | $131.00 (-0.69%) | $132.63 | $130.88 | 624,600 | $11.36 B |
| 01/28/2025 | $134.83 | $132.11 (-2.02%) | $135.46 | $132.07 | 640,100 | $11.45 B |
| 01/27/2025 | $132.83 | $135.50 (2.01%) | $135.58 | $132.59 | 962,400 | $11.75 B |
| 01/24/2025 | $133.41 | $132.53 (-0.66%) | $133.75 | $132.20 | 603,817 | $11.49 B |
| 01/23/2025 | $132.39 | $133.25 (0.65%) | $133.42 | $131.37 | 704,300 | $11.55 B |
| 01/22/2025 | $134.48 | $132.18 (-1.71%) | $135.29 | $131.73 | 898,842 | $11.46 B |
| 01/21/2025 | $134.67 | $135.07 (0.3%) | $136.28 | $134.47 | 610,107 | $11.71 B |
| 01/17/2025 | $133.58 | $133.59 (0.01%) | $134.08 | $132.59 | 592,930 | $11.58 B |
| 01/16/2025 | $130.70 | $132.62 (1.47%) | $132.85 | $130.62 | 552,524 | $11.50 B |
| 01/15/2025 | $132.51 | $130.93 (-1.19%) | $132.93 | $129.92 | 641,100 | $11.35 B |
| 01/14/2025 | $128.87 | $129.75 (0.68%) | $130.12 | $128.47 | 469,500 | $11.25 B |
| 01/13/2025 | $125.72 | $128.26 (2.02%) | $128.30 | $125.26 | 828,024 | $11.12 B |
| 01/10/2025 | $127.12 | $126.21 (-0.72%) | $128.00 | $126.03 | 741,604 | $10.94 B |
| 01/08/2025 | $126.62 | $128.40 (1.41%) | $128.77 | $126.33 | 1.08 M | $11.13 B |
| 01/07/2025 | $129.05 | $127.42 (-1.26%) | $129.51 | $126.89 | 902,920 | $11.05 B |
| 01/06/2025 | $130.41 | $129.12 (-0.99%) | $131.29 | $128.64 | 778,239 | $11.19 B |
| 01/03/2025 | $129.07 | $130.18 (0.86%) | $130.44 | $128.10 | 597,300 | $11.29 B |
| 01/02/2025 | $131.47 | $128.59 (-2.19%) | $131.88 | $128.36 | 523,400 | $11.15 B |
| 12/31/2024 | $130.94 | $130.68 (-0.2%) | $132.22 | $130.47 | 385,943 | $11.33 B |
| 12/30/2024 | $131.34 | $130.97 (-0.28%) | $131.57 | $129.61 | 298,200 | $11.36 B |
| 12/27/2024 | $132.00 | $131.97 (-0.02%) | $133.33 | $131.43 | 429,000 | $11.44 B |
| 12/26/2024 | $132.57 | $132.99 (0.32%) | $134.00 | $132.03 | 386,700 | $11.53 B |
| 12/24/2024 | $131.74 | $133.04 (0.99%) | $133.13 | $131.40 | 248,818 | $11.53 B |
| 12/23/2024 | $131.48 | $132.13 (0.49%) | $132.55 | $130.89 | 588,920 | $11.46 B |
| 12/20/2024 | $130.15 | $132.18 (1.56%) | $132.72 | $130.15 | 2.06 M | $11.46 B |
| 12/19/2024 | $132.66 | $130.63 (-1.53%) | $133.58 | $130.50 | 1.19 M | $11.33 B |
| 12/18/2024 | $137.03 | $132.48 (-3.32%) | $138.41 | $132.36 | 900,852 | $11.49 B |
| 12/17/2024 | $136.27 | $136.64 (0.27%) | $137.31 | $135.59 | 856,400 | $11.85 B |
| 12/16/2024 | $138.69 | $137.52 (-0.84%) | $139.34 | $137.35 | 602,670 | $11.92 B |
| 12/13/2024 | $138.37 | $138.83 (0.33%) | $139.67 | $137.70 | 484,100 | $12.04 B |
| 12/12/2024 | $140.24 | $139.25 (-0.71%) | $140.57 | $139.01 | 692,931 | $12.07 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.
