Allegion (ALLE) Price: 179.86

Allegion Plc (ALLE)

179.86 +1.64 (+0.92%) USD | NYSE | Oct 27, 15:26

Price Chart

Historical Price Data

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	178.91	180.41	177.10	178.22	1.665M
Oct 23, 2026	178.85	180.32	176.02	178.98	1.811M
Oct 22, 2026	170.00	176.94	167.62	176.52	2.098M
Oct 21, 2026	157.21	159.00	155.66	159.00	1.106M
Oct 20, 2026	155.51	157.33	155.15	157.03	1.170M
Oct 19, 2026	155.53	156.23	154.65	155.44	834323.0
Oct 16, 2026	155.87	157.99	154.35	156.54	1.128M
Oct 15, 2026	154.24	156.28	154.02	155.75	1.139M
Oct 14, 2026	152.59	152.93	150.70	152.50	1.161M
Oct 13, 2026	150.70	153.46	150.32	153.17	1.038M
Oct 12, 2026	150.26	151.92	149.71	150.04	745574.0
Oct 09, 2026	151.24	151.98	150.16	150.48	803076.0
Oct 08, 2026	146.71	151.36	146.52	149.99	981383.0
Oct 07, 2026	152.29	152.32	142.00	147.91	1.948M
Oct 06, 2026	154.35	156.16	154.30	155.20	698894.0
Oct 05, 2026	153.35	154.72	151.74	153.67	747588.0
Oct 02, 2026	155.51	157.30	154.08	154.21	888007.0
Oct 01, 2026	153.35	154.64	151.13	154.28	1.084M
Sep 30, 2026	155.95	156.56	153.77	153.77	670983.0
Sep 29, 2026	155.33	156.62	154.12	155.43	1.202M
Sep 28, 2026	153.04	155.91	152.42	155.38	1.062M
Sep 25, 2026	152.65	155.84	152.54	154.47	654815.0
Sep 24, 2026	153.64	154.29	151.33	152.48	985976.0
Sep 23, 2026	153.02	155.62	153.02	154.09	902802.0
Sep 22, 2026	153.53	154.32	152.41	153.95	1.031M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks