ALLE
Allegion plc NYQ · ALLE
$137.24
-2.24
(-1.61%)
Neutral · +0.22σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ALLE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $139.05 | $141.73 | $136.48 | $137.24 | 1.6M |
| 2026-07-16 | $135.74 | $141.65 | $135.42 | $139.48 | 1.5M |
| 2026-07-15 | $136.12 | $136.72 | $134.87 | $135.82 | 0.7M |
| 2026-07-14 | $136.98 | $138.17 | $134.85 | $136.51 | 0.7M |
| 2026-07-13 | $136.56 | $138.09 | $135.49 | $136.36 | 0.8M |
| 2026-07-10 | $135.81 | $138.63 | $135.08 | $136.63 | 1.1M |
| 2026-07-09 | $134.82 | $135.22 | $132.84 | $135.07 | 2.0M |
| 2026-07-08 | $138.20 | $139.50 | $134.26 | $134.99 | 1.3M |
| 2026-07-07 | $140.61 | $141.02 | $138.26 | $139.32 | 1.3M |
| 2026-07-06 | $140.56 | $140.75 | $138.57 | $140.14 | 1.3M |
| 2026-07-02 | $140.87 | $141.89 | $137.95 | $140.58 | 1.0M |
| 2026-07-01 | $139.61 | $142.01 | $138.41 | $139.93 | 1.1M |
| 2026-06-30 | $140.83 | $141.22 | $138.37 | $140.49 | 1.1M |
| 2026-06-29 | $139.40 | $141.94 | $138.76 | $139.65 | 2.3M |
| 2026-06-26 | $136.51 | $140.43 | $135.89 | $139.71 | 1.9M |
| 2026-06-25 | $135.30 | $139.01 | $134.83 | $137.00 | 1.6M |
| 2026-06-24 | $129.59 | $135.23 | $128.69 | $134.00 | 1.1M |
| 2026-06-23 | $130.45 | $131.51 | $128.74 | $128.76 | 0.8M |
| 2026-06-22 | $132.33 | $133.47 | $130.17 | $130.93 | 1.2M |
| 2026-06-18 | $131.33 | $135.96 | $131.33 | $133.57 | 1.9M |
| 2026-06-17 | $134.52 | $136.18 | $129.55 | $130.18 | 1.2M |
| 2026-06-16 | $134.73 | $136.64 | $134.58 | $134.87 | 0.7M |
| 2026-06-15 | $134.85 | $136.92 | $133.66 | $133.70 | 0.7M |
| 2026-06-12 | $135.23 | $135.39 | $133.32 | $133.97 | 0.8M |
| 2026-06-11 | $131.80 | $134.30 | $130.12 | $133.71 | 1.5M |
| 2026-06-10 | $131.09 | $133.11 | $129.04 | $129.35 | 1.2M |
| 2026-06-09 | $129.13 | $131.27 | $128.94 | $131.05 | 1.4M |
| 2026-06-08 | $130.00 | $130.82 | $127.36 | $127.63 | 1.2M |
| 2026-06-05 | $129.90 | $131.09 | $129.45 | $130.16 | 0.8M |
| 2026-06-04 | $132.03 | $132.06 | $128.85 | $130.35 | 0.8M |
| 2026-06-03 | $129.48 | $130.31 | $126.86 | $130.11 | 1.2M |
| 2026-06-02 | $130.54 | $131.45 | $128.48 | $129.85 | 0.9M |
| 2026-06-01 | $128.85 | $130.27 | $127.20 | $130.20 | 0.8M |
| 2026-05-29 | $130.71 | $132.07 | $129.18 | $130.07 | 1.5M |
| 2026-05-28 | $130.33 | $131.93 | $128.64 | $131.37 | 0.5M |
| 2026-05-27 | $132.49 | $133.60 | $131.14 | $131.22 | 0.5M |
| 2026-05-26 | $130.41 | $132.28 | $129.55 | $131.61 | 0.6M |
| 2026-05-22 | $130.70 | $131.53 | $128.93 | $130.43 | 0.6M |
| 2026-05-21 | $128.30 | $131.29 | $126.65 | $130.70 | 0.7M |
| 2026-05-20 | $126.10 | $129.28 | $125.00 | $129.25 | 0.8M |
| 2026-05-19 | $127.95 | $128.78 | $126.02 | $126.16 | 1.3M |
| 2026-05-18 | $126.00 | $129.83 | $125.55 | $128.47 | 1.1M |
| 2026-05-15 | $129.04 | $129.09 | $125.57 | $125.65 | 1.2M |
| 2026-05-14 | $131.70 | $132.61 | $130.61 | $131.14 | 0.7M |
| 2026-05-13 | $131.04 | $133.15 | $130.63 | $130.64 | 1.2M |
| 2026-05-12 | $132.27 | $132.90 | $130.07 | $131.30 | 1.1M |
| 2026-05-11 | $134.09 | $134.44 | $132.06 | $132.35 | 1.0M |
| 2026-05-08 | $136.74 | $137.19 | $134.16 | $134.37 | 1.0M |
| 2026-05-07 | $136.63 | $137.46 | $134.93 | $136.81 | 1.5M |
| 2026-05-06 | $134.20 | $137.30 | $133.45 | $135.33 | 1.2M |
| 2026-05-05 | $132.67 | $134.04 | $131.40 | $132.29 | 1.6M |
| 2026-05-04 | $135.14 | $135.89 | $131.22 | $132.49 | 1.1M |
| 2026-05-01 | $138.07 | $138.07 | $135.49 | $135.49 | 0.9M |
| 2026-04-30 | $138.55 | $139.33 | $136.64 | $137.48 | 1.2M |
| 2026-04-29 | $138.66 | $139.67 | $135.53 | $137.37 | 1.6M |
| 2026-04-28 | $136.00 | $141.36 | $135.32 | $137.86 | 2.8M |
| 2026-04-27 | $146.16 | $149.26 | $146.16 | $148.40 | 1.4M |
| 2026-04-24 | $146.92 | $147.72 | $145.58 | $146.10 | 0.8M |
| 2026-04-23 | $145.93 | $148.29 | $145.93 | $147.42 | 0.7M |
| 2026-04-22 | $144.59 | $145.33 | $143.61 | $144.93 | 0.9M |
| 2026-04-21 | $145.63 | $146.77 | $143.00 | $143.47 | 0.7M |
| 2026-04-20 | $143.80 | $145.84 | $143.55 | $145.12 | 0.8M |
| 2026-04-17 | $142.51 | $147.11 | $142.51 | $144.32 | 0.9M |
| 2026-04-16 | $142.25 | $143.34 | $140.94 | $141.52 | 1.0M |
| 2026-04-15 | $146.21 | $146.47 | $140.22 | $141.64 | 1.4M |
| 2026-04-14 | $146.78 | $148.47 | $145.91 | $147.02 | 0.5M |
| 2026-04-13 | $144.74 | $147.32 | $143.14 | $147.21 | 1.0M |
| 2026-04-10 | $146.38 | $146.83 | $143.90 | $144.81 | 1.3M |
| 2026-04-09 | $143.39 | $147.28 | $142.95 | $146.29 | 0.7M |
| 2026-04-08 | $143.24 | $144.88 | $142.02 | $144.49 | 1.0M |
| 2026-04-07 | $139.91 | $141.02 | $138.36 | $139.40 | 0.9M |
| 2026-04-06 | $140.12 | $141.10 | $139.32 | $140.18 | 0.6M |
| 2026-04-02 | $142.48 | $144.32 | $139.29 | $141.06 | 0.8M |
| 2026-04-01 | $145.77 | $146.69 | $143.70 | $144.16 | 0.9M |
| 2026-03-31 | $145.02 | $147.08 | $141.99 | $145.29 | 0.9M |
| 2026-03-30 | $146.67 | $146.67 | $142.74 | $142.89 | 0.7M |
| 2026-03-27 | $145.52 | $146.26 | $144.24 | $144.50 | 0.6M |
| 2026-03-26 | $146.74 | $148.89 | $144.83 | $145.79 | 1.0M |
| 2026-03-25 | $147.29 | $148.33 | $144.62 | $147.48 | 0.9M |
| 2026-03-24 | $141.91 | $146.51 | $141.89 | $145.73 | 0.7M |
| 2026-03-23 | $145.51 | $146.58 | $143.57 | $143.63 | 1.0M |
| 2026-03-20 | $143.81 | $144.23 | $141.26 | $142.49 | 1.3M |
| 2026-03-19 | $143.71 | $144.41 | $142.22 | $143.83 | 0.7M |
| 2026-03-18 | $144.61 | $146.85 | $144.39 | $144.66 | 0.6M |
| 2026-03-17 | $147.10 | $147.22 | $144.60 | $145.91 | 0.6M |
| 2026-03-16 | $146.84 | $147.87 | $145.58 | $145.82 | 0.8M |
| 2026-03-13 | $146.63 | $147.29 | $144.34 | $145.35 | 0.7M |
| 2026-03-12 | $145.11 | $147.70 | $145.04 | $145.85 | 1.0M |
| 2026-03-11 | $149.74 | $150.04 | $146.22 | $146.64 | 0.8M |
| 2026-03-10 | $149.83 | $150.38 | $147.34 | $147.53 | 1.3M |
| 2026-03-09 | $148.27 | $150.72 | $146.06 | $150.22 | 0.8M |
| 2026-03-06 | $150.09 | $150.79 | $147.46 | $150.37 | 1.0M |
| 2026-03-05 | $154.81 | $155.70 | $151.95 | $152.26 | 1.1M |
| 2026-03-04 | $159.00 | $159.76 | $156.54 | $156.64 | 1.0M |
| 2026-03-03 | $160.76 | $160.76 | $157.18 | $158.36 | 0.8M |
| 2026-03-02 | $160.87 | $163.22 | $158.22 | $162.50 | 0.9M |
| 2026-02-27 | $159.35 | $161.81 | $157.72 | $161.15 | 0.8M |
| 2026-02-26 | $156.87 | $160.91 | $156.05 | $160.41 | 1.0M |
| 2026-02-25 | $158.93 | $159.20 | $153.54 | $155.63 | 0.9M |
| 2026-02-24 | $159.06 | $161.63 | $158.69 | $158.86 | 0.8M |
| 2026-02-23 | $162.21 | $163.84 | $158.51 | $158.67 | 0.9M |
| 2026-02-20 | $161.63 | $164.45 | $161.39 | $162.14 | 0.9M |
| 2026-02-19 | $162.60 | $164.64 | $160.69 | $161.23 | 1.0M |
| 2026-02-18 | $162.30 | $164.67 | $161.93 | $162.59 | 1.3M |
| 2026-02-17 | $170.00 | $173.97 | $161.07 | $162.67 | 2.3M |
| 2026-02-13 | $178.00 | $180.23 | $177.18 | $179.50 | 1.1M |
| 2026-02-12 | $180.95 | $183.11 | $177.98 | $178.20 | 0.9M |
| 2026-02-11 | $178.70 | $180.60 | $176.94 | $179.39 | 0.6M |
| 2026-02-10 | $178.30 | $179.59 | $177.73 | $178.94 | 0.7M |
| 2026-02-09 | $179.40 | $180.67 | $177.69 | $177.94 | 0.8M |
| 2026-02-06 | $177.08 | $180.27 | $176.92 | $179.77 | 1.0M |
| 2026-02-05 | $174.99 | $176.76 | $172.75 | $175.83 | 0.8M |
| 2026-02-04 | $169.51 | $174.44 | $167.97 | $173.04 | 1.1M |
| 2026-02-03 | $165.15 | $168.30 | $164.84 | $167.84 | 0.6M |
| 2026-02-02 | $165.02 | $166.21 | $162.97 | $165.52 | 0.9M |
| 2026-01-30 | $163.41 | $165.56 | $162.42 | $165.39 | 1.1M |
| 2026-01-29 | $166.14 | $166.83 | $162.94 | $164.46 | 1.0M |
| 2026-01-28 | $166.40 | $167.26 | $164.02 | $164.90 | 0.8M |
| 2026-01-27 | $166.40 | $168.58 | $165.93 | $166.89 | 0.7M |
| 2026-01-26 | $166.84 | $167.84 | $165.76 | $166.94 | 0.5M |
| 2026-01-23 | $166.44 | $168.80 | $166.31 | $166.80 | 1.3M |
| 2026-01-22 | $166.77 | $167.69 | $164.38 | $166.92 | 0.5M |
| 2026-01-21 | $164.07 | $166.77 | $163.21 | $165.88 | 0.7M |
| 2026-01-20 | $162.51 | $164.89 | $162.22 | $163.01 | 1.6M |