5 DAY PERFORMANCE
+16.70%
1 MONTH PERFORMANCE
+14.38%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
-6.55%
YEAR-TO-DATE PERFORMANCE
-5.63%
1 YEAR PERFORMANCE
+4.43%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $130.70 | $130.43 (-0.21%) | $131.53 | $128.93 | 642.80 K | $11.23 B |
| 05/21/2026 | $128.30 | $130.70 (1.87%) | $131.29 | $126.65 | 701.50 K | $11.25 B |
| 05/20/2026 | $126.10 | $129.25 (2.5%) | $129.28 | $125.00 | 836.40 K | $11.13 B |
| 05/19/2026 | $127.95 | $126.16 (-1.4%) | $128.78 | $126.02 | 1.28 M | $10.86 B |
| 05/18/2026 | $126.00 | $128.47 (1.96%) | $129.82 | $125.55 | 1.12 M | $11.06 B |
| 05/15/2026 | $129.04 | $125.65 (-2.63%) | $129.09 | $125.57 | 1.24 M | $10.82 B |
| 05/14/2026 | $131.70 | $131.14 (-0.43%) | $132.61 | $130.61 | 681.43 K | $11.29 B |
| 05/13/2026 | $131.04 | $130.64 (-0.31%) | $133.15 | $130.63 | 1.21 M | $11.25 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 | $12.69 B |
| 04/22/2026 | $144.59 | $144.93 (0.24%) | $145.33 | $143.61 | 858.20 K | $12.48 B |
| 04/21/2026 | $145.63 | $143.47 (-1.48%) | $146.77 | $143.00 | 698.60 K | $12.35 B |
| 04/20/2026 | $143.80 | $145.12 (0.92%) | $145.84 | $143.55 | 829.61 K | $12.49 B |
| 04/17/2026 | $142.51 | $144.32 (1.27%) | $147.11 | $142.51 | 904.18 K | $12.43 B |
| 04/16/2026 | $142.25 | $141.52 (-0.51%) | $143.34 | $140.94 | 1.03 M | $12.18 B |
| 04/15/2026 | $146.21 | $141.64 (-3.13%) | $146.47 | $140.22 | 1.37 M | $12.20 B |
| 04/14/2026 | $146.78 | $147.02 (0.16%) | $148.47 | $145.91 | 523.20 K | $12.66 B |
| 04/13/2026 | $144.74 | $147.21 (1.71%) | $147.32 | $143.14 | 962.30 K | $12.67 B |
| 04/10/2026 | $146.38 | $144.81 (-1.07%) | $146.82 | $143.90 | 1.33 M | $12.47 B |
| 04/09/2026 | $143.39 | $146.29 (2.02%) | $147.28 | $142.95 | 730.70 K | $12.60 B |
| 04/08/2026 | $143.24 | $144.49 (0.87%) | $144.88 | $142.02 | 956.91 K | $12.44 B |
| 04/07/2026 | $139.91 | $139.40 (-0.36%) | $141.02 | $138.36 | 927.80 K | $12.00 B |
| 04/06/2026 | $140.12 | $140.18 (0.04%) | $141.10 | $139.32 | 603.60 K | $12.07 B |
| 04/02/2026 | $142.48 | $141.06 (-1%) | $144.32 | $139.29 | 816.60 K | $12.15 B |
| 04/01/2026 | $145.77 | $144.16 (-1.1%) | $146.69 | $143.70 | 884.20 K | $12.41 B |
| 03/31/2026 | $145.02 | $145.29 (0.19%) | $147.07 | $141.99 | 858.30 K | $12.51 B |
| 03/30/2026 | $146.67 | $142.89 (-2.58%) | $146.67 | $142.74 | 695.90 K | $12.30 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.
