Allegion PLC (ALLE) Historical Stock Data
160.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALLE is down -0.17% a day on average. There have been 13 days where Allegion PLC closed green and 17 days where ALLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 160.94 | 160.62 | ↓$0.32 (-0.20%) | 160.08 | 161.39 | 327.21K |
| 2025-12-22 | 159.83 | 160.77 | ↑$0.94 (0.59%) | 159.83 | 162.68 | 857.01K |
| 2025-12-19 | 159.20 | 160.00 | ↑$0.80 (0.50%) | 158.73 | 160.57 | 831.64K |
| 2025-12-18 | 162.05 | 159.92 | ↓$2.13 (-1.31%) | 159.31 | 164.56 | 763.97K |
| 2025-12-17 | 158.56 | 160.71 | ↑$2.15 (1.36%) | 158.20 | 161.82 | 755.88K |
| 2025-12-16 | 161.59 | 159.67 | ↓$1.92 (-1.19%) | 158.11 | 162.63 | 558.17K |
| 2025-12-15 | 161.01 | 163.06 | ↑$2.05 (1.27%) | 160.42 | 163.19 | 787.23K |
| 2025-12-12 | 164.92 | 160.83 | ↓$4.09 (-2.48%) | 159.85 | 165.01 | 579.15K |
| 2025-12-11 | 160.74 | 164.71 | ↑$3.97 (2.47%) | 159.88 | 164.71 | 747.37K |
| 2025-12-10 | 157.65 | 160.30 | ↑$2.65 (1.68%) | 157.17 | 160.80 | 684.08K |
| 2025-12-09 | 158.82 | 157.49 | ↓$1.33 (-0.84%) | 157.09 | 159.89 | 1.01M |
| 2025-12-08 | 158.81 | 158.86 | ↑$0.05 (0.03%) | 157.22 | 159.51 | 1.03M |
| 2025-12-05 | 161.81 | 159.08 | ↓$2.73 (-1.69%) | 158.82 | 163.10 | 1.16M |
| 2025-12-04 | 164.11 | 160.85 | ↓$3.26 (-1.99%) | 160.73 | 164.92 | 863.50K |
| 2025-12-03 | 164.73 | 164.03 | ↓$0.70 (-0.42%) | 163.97 | 165.98 | 395.56K |
| 2025-12-02 | 166.12 | 164.16 | ↓$1.96 (-1.18%) | 163.27 | 166.25 | 500.55K |
| 2025-12-01 | 164.13 | 165.17 | ↑$1.04 (0.63%) | 163.31 | 167.01 | 499.01K |
| 2025-11-28 | 166.52 | 166.03 | ↓$0.49 (-0.29%) | 165.46 | 166.72 | 264.70K |
| 2025-11-26 | 165.73 | 165.67 | ↓$0.06 (-0.04%) | 165.21 | 167.25 | 537.01K |
| 2025-11-25 | 163.63 | 166.09 | ↑$2.46 (1.50%) | 162.66 | 166.44 | 699.84K |
| 2025-11-24 | 162.50 | 162.29 | ↓$0.21 (-0.13%) | 161.03 | 163.46 | 774.41K |
| 2025-11-21 | 159.83 | 162.87 | ↑$3.04 (1.90%) | 159.40 | 164.52 | 862.34K |
| 2025-11-20 | 162.03 | 159.45 | ↓$2.58 (-1.59%) | 158.74 | 163.20 | 777.02K |
| 2025-11-19 | 161.24 | 160.68 | ↓$0.56 (-0.35%) | 160.37 | 161.84 | 453.28K |
| 2025-11-18 | 159.95 | 161.07 | ↑$1.12 (0.70%) | 158.73 | 161.44 | 1.04M |
| 2025-11-17 | 161.58 | 159.97 | ↓$1.61 (-1.00%) | 159.38 | 161.58 | 752.64K |
| 2025-11-14 | 163.33 | 161.25 | ↓$2.08 (-1.27%) | 160.47 | 164.14 | 870.43K |
| 2025-11-13 | 168.37 | 164.52 | ↓$3.85 (-2.29%) | 163.95 | 169.45 | 549.88K |
| 2025-11-12 | 168.17 | 168.38 | ↑$0.21 (0.12%) | 167.07 | 169.42 | 436.28K |
| 2025-11-11 | 166.81 | 167.55 | ↑$0.74 (0.44%) | 166.23 | 168.05 | 287.78K |
Create an account or log in to view more rows.
$ALLE beauty. Bag secured
$ALLE HOLDING LONG AND STRONG!!!
$ALLE Move up
let's buy
$ALLE buy and hodl friends. we may be early
but we are not wrong. very soon.
$ALLE good support.....
$ALLE R-E-L-A-X Green is coming
$ALLE When they tell me diversifying is for idiots
$ALLE buy the dip.
$ALLE lets go!!
$ALLE hold