Allegion PLC (ALLE) Historical Stock Data
157.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALLE is down -0.29% a day on average. There have been 11 days where Allegion PLC closed green and 19 days where ALLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 166.90 | 166.88 | ↓$0.02 (-0.01%) | 165.06 | 167.85 | 430.20K |
| 2025-11-07 | 165.18 | 167.35 | ↑$2.17 (1.31%) | 164.69 | 167.63 | 455.28K |
| 2025-11-06 | 165.73 | 165.07 | ↓$0.66 (-0.40%) | 165.03 | 166.73 | 480.74K |
| 2025-11-05 | 165.18 | 165.81 | ↑$0.63 (0.38%) | 163.95 | 166.91 | 461.04K |
| 2025-11-04 | 164.39 | 165.55 | ↑$1.16 (0.71%) | 163.35 | 165.60 | 581.52K |
| 2025-11-03 | 165.40 | 164.68 | ↓$0.72 (-0.44%) | 163.52 | 165.40 | 679.85K |
| 2025-10-31 | 165.00 | 165.77 | ↑$0.77 (0.47%) | 164.96 | 166.27 | 512.74K |
| 2025-10-30 | 165.38 | 165.29 | ↓$0.09 (-0.05%) | 164.27 | 167.66 | 480.68K |
| 2025-10-29 | 168.92 | 165.59 | ↓$3.33 (-1.97%) | 164.20 | 169.17 | 862.24K |
| 2025-10-28 | 170.96 | 169.08 | ↓$1.88 (-1.10%) | 168.83 | 171.47 | 771.33K |
Create an account or log in to view more rows.
$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
$ALLE come to papa