5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
+11.25%
6 MONTH PERFORMANCE
+2.71%
YEAR-TO-DATE PERFORMANCE
-5.63%
1 YEAR PERFORMANCE
-14.36%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $151.24 | $150.86 (-0.25%) | $151.58 | $150.16 | 258.98 K | $12.95 B |
| 10/08/2026 | $146.71 | $149.99 (2.24%) | $151.35 | $146.52 | 981.40 K | $12.85 B |
| 10/07/2026 | $152.29 | $147.91 (-2.88%) | $152.32 | $142.00 | 1.95 M | $12.68 B |
| 10/06/2026 | $154.35 | $155.20 (0.55%) | $156.16 | $154.29 | 698.90 K | $13.30 B |
| 10/05/2026 | $153.35 | $153.67 (0.21%) | $154.72 | $151.74 | 747.60 K | $13.17 B |
| 10/02/2026 | $155.51 | $154.21 (-0.84%) | $157.30 | $154.08 | 888.01 K | $13.22 B |
| 10/01/2026 | $153.35 | $154.28 (0.61%) | $154.64 | $151.13 | 1.08 M | $13.22 B |
| 09/30/2026 | $155.95 | $153.77 (-1.4%) | $156.57 | $153.77 | 671.00 K | $13.18 B |
| 09/29/2026 | $155.33 | $155.43 (0.06%) | $156.62 | $154.12 | 1.20 M | $13.32 B |
| 09/28/2026 | $153.04 | $155.38 (1.53%) | $155.91 | $152.42 | 1.06 M | $13.32 B |
| 09/25/2026 | $152.65 | $154.47 (1.19%) | $155.84 | $152.54 | 654.82 K | $13.24 B |
| 09/24/2026 | $153.64 | $152.48 (-0.76%) | $154.29 | $151.33 | 986.00 K | $13.07 B |
| 09/23/2026 | $153.02 | $154.09 (0.7%) | $155.62 | $153.02 | 902.80 K | $13.21 B |
| 09/22/2026 | $153.53 | $153.95 (0.27%) | $154.32 | $152.41 | 1.03 M | $13.19 B |
| 09/21/2026 | $153.09 | $151.36 (-1.13%) | $153.09 | $151.35 | 1.53 M | $12.97 B |
| 09/18/2026 | $153.46 | $152.28 (-0.77%) | $154.08 | $151.15 | 2.42 M | $13.05 B |
| 09/17/2026 | $155.02 | $153.63 (-0.9%) | $155.54 | $152.53 | 1.01 M | $13.17 B |
| 09/16/2026 | $155.21 | $152.81 (-1.55%) | $155.79 | $151.62 | 1.04 M | $13.10 B |
| 09/15/2026 | $154.61 | $154.60 (-0.01%) | $155.01 | $153.76 | 1.07 M | $13.25 B |
| 09/14/2026 | $151.77 | $155.39 (2.39%) | $156.49 | $151.77 | 1.26 M | $13.32 B |
| 09/11/2026 | $152.94 | $153.35 (0.27%) | $153.87 | $151.75 | 1.06 M | $13.14 B |
| 09/10/2026 | $151.66 | $151.27 (-0.26%) | $152.40 | $150.69 | 812.50 K | $12.96 B |
| 09/09/2026 | $154.79 | $151.73 (-1.98%) | $155.39 | $151.32 | 838.30 K | $13.00 B |
| 09/08/2026 | $157.42 | $156.05 (-0.87%) | $158.29 | $155.35 | 770.00 K | $13.37 B |
| 09/04/2026 | $155.49 | $157.12 (1.05%) | $157.26 | $155.23 | 746.30 K | $13.47 B |
| 09/03/2026 | $156.83 | $155.56 (-0.81%) | $158.57 | $154.41 | 1.02 M | $13.33 B |
| 09/02/2026 | $152.65 | $155.07 (1.59%) | $157.35 | $151.23 | 1.20 M | $13.29 B |
| 09/01/2026 | $155.84 | $151.82 (-2.58%) | $156.65 | $151.74 | 1.15 M | $13.01 B |
| 08/31/2026 | $156.38 | $155.25 (-0.72%) | $156.82 | $154.61 | 7.47 M | $13.30 B |
| 08/28/2026 | $160.01 | $157.48 (-1.58%) | $160.90 | $156.37 | 1.20 M | $13.50 B |
| 08/27/2026 | $158.72 | $159.72 (0.63%) | $160.21 | $157.40 | 1.02 M | $13.69 B |
| 08/26/2026 | $160.05 | $160.28 (0.14%) | $161.92 | $159.37 | 993.51 K | $13.74 B |
| 08/25/2026 | $163.60 | $160.37 (-1.97%) | $163.68 | $159.98 | 1.02 M | $13.74 B |
| 08/24/2026 | $163.00 | $162.63 (-0.23%) | $166.02 | $161.69 | 1.33 M | $13.94 B |
| 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 |
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.
