Allegion (ALLE) Price: 154.21

Allegion Plc (ALLE)

154.21 -0.07 (-0.05%) USD | NYSE | Oct 02, 16:00

154.20 -0.01 (-0.01%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	153.09	153.09	151.35	151.36	1.528M
Sep 18, 2026	153.46	154.08	151.15	152.28	2.416M
Sep 17, 2026	155.02	155.54	152.53	153.63	1.007M
Sep 16, 2026	155.21	155.79	151.62	152.81	1.044M
Sep 15, 2026	154.61	155.01	153.76	154.60	1.066M
Sep 14, 2026	151.77	156.49	151.77	155.39	1.257M
Sep 11, 2026	152.94	153.87	151.74	153.35	1.061M
Sep 10, 2026	151.66	152.40	150.69	151.27	812470.0
Sep 09, 2026	154.79	155.39	151.32	151.73	838303.0
Sep 08, 2026	157.42	158.30	155.35	156.05	769988.0
Sep 04, 2026	155.49	157.26	155.23	157.12	746266.0
Sep 03, 2026	156.83	158.57	154.41	155.56	1.022M
Sep 02, 2026	152.65	157.35	151.23	155.07	1.205M
Sep 01, 2026	155.84	156.65	151.74	151.82	1.146M
Aug 31, 2026	156.38	156.82	154.61	155.25	7.471M
Aug 28, 2026	160.01	160.90	156.36	157.48	1.202M

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