ALLE
Allegion (ALLE)
NYSE
$162.40+$0.09 (+0.06%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $13.8B
    Market Cap
  • -4.44%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +18.22%
    Low Price$153.36
    High Price$168.94
  • 3 Months
    +24.70%
    Low Price$127.11
    High Price$168.94
  • 1 Year
    -4.44%
    Low Price$125.13
    High Price$178.36
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
162.17
164.17
161.79
162.31
+0.36%
936,240
08/20/2026
160.92
163.41
160.12
161.72
-0.64%
935,519
08/19/2026
161.47
166.63
160.96
162.76
+1.83%
939,707
08/18/2026
162.78
163.23
159.82
159.83
-1.40%
887,068
08/17/2026
163.60
163.86
162.10
162.10
-1.63%
1,272,930
08/14/2026
165.94
166.28
163.68
164.78
-1.00%
1,048,268
08/13/2026
167.24
167.44
163.08
166.44
+0.20%
1,753,955
08/12/2026
168.44
169.43
164.72
166.11
-1.38%
823,846
08/11/2026
165.99
168.59
165.00
168.44
+1.76%
739,412
08/10/2026
167.70
167.70
165.16
165.53
-2.02%
1,014,003
08/07/2026
166.93
170.87
166.83
168.94
+0.14%
1,066,107
08/06/2026
169.40
169.76
167.62
168.70
+0.07%
1,117,482
08/05/2026
164.74
168.60
164.40
168.58
+1.95%
1,270,224
08/04/2026
161.21
165.49
159.87
165.36
+2.53%
1,012,185
08/03/2026
158.70
162.14
158.70
161.28
+2.47%
1,345,432
07/31/2026
156.85
157.95
155.50
157.40
+0.22%
934,006
07/30/2026
158.98
159.17
153.39
157.06
-0.89%
1,272,884
07/29/2026
159.26
160.10
156.83
158.47
-1.71%
1,341,410
07/28/2026
160.00
164.25
158.94
161.23
+1.95%
1,805,719
07/27/2026
154.25
158.40
153.66
158.14
+3.12%
1,802,956
07/24/2026
152.25
156.46
151.56
153.36
-0.78%
1,710,990
07/23/2026
151.57
159.37
148.72
154.57
+10.45%
3,968,919
07/23/2026
$2.40 Earnings
07/22/2026
138.82
140.47
137.90
139.95
+1.93%
1,848,322
07/21/2026
137.72
138.80
136.97
137.30
-0.60%
959,421
07/20/2026
137.61
139.13
134.63
138.13
+0.65%
1,267,737
07/17/2026
139.05
141.73
136.48
137.24
-1.61%
1,564,674
07/16/2026
135.74
141.65
135.42
139.48
+2.69%
1,502,288
07/15/2026
136.12
136.72
134.87
135.82
-0.51%
704,038
07/14/2026
136.98
138.17
134.85
136.51
+0.11%
693,108
07/13/2026
136.56
138.09
135.49
136.36
-0.20%
843,967
07/10/2026
135.81
138.63
135.08
136.63
+1.15%
1,149,688
07/09/2026
134.82
135.22
132.84
135.07
+0.06%
1,958,856
07/08/2026
138.20
139.50
134.26
134.99
-3.11%
1,343,001
07/07/2026
140.61
141.02
138.26
139.32
-0.59%
1,285,219
07/06/2026
140.56
140.75
138.57
140.14
-0.31%
1,336,524
07/02/2026
140.87
141.89
137.95
140.58
+0.46%
954,622
07/01/2026
139.61
142.01
138.41
139.93
-0.40%
1,079,067
06/30/2026
140.83
141.22
138.37
140.49
+0.60%
1,105,215
06/29/2026
139.40
141.94
138.76
139.65
-0.04%
2,314,019
06/26/2026
136.51
140.43
135.89
139.71
+1.98%
1,917,766
06/25/2026
135.30
139.01
134.83
137.00
+2.24%
1,629,511
06/24/2026
129.59
135.23
128.69
134.00
+4.07%
1,110,056
06/23/2026
130.45
131.51
128.74
128.76
-1.66%
781,914
06/22/2026
132.33
133.47
130.17
130.93
-1.98%
1,236,857
06/18/2026
131.33
135.96
131.33
133.57
+2.60%
1,853,754
06/17/2026
134.52
136.18
129.55
130.18
-3.48%
1,189,529
06/16/2026
134.73
136.64
134.58
134.87
+0.88%
729,797
06/15/2026
134.85
136.92
133.66
133.70
+0.21%
702,932
06/15/2026
$0.55 Dividend
06/12/2026
134.67
134.83
132.77
133.42
+0.19%
797,802
06/11/2026
131.26
133.75
129.59
133.16
+3.37%
1,484,102
06/10/2026
130.55
132.56
128.51
128.82
-1.30%
1,196,926
06/09/2026
128.60
130.73
128.41
130.51
+2.68%
1,373,339
06/08/2026
129.47
130.28
126.84
127.11
-1.94%
1,230,675
06/05/2026
129.37
130.55
128.92
129.63
-0.15%
772,153
06/04/2026
131.49
131.52
128.32
129.81
+0.18%
788,372
06/03/2026
128.95
129.77
126.34
129.58
+0.20%
1,212,987
06/02/2026
130.00
130.91
127.95
129.32
-0.27%
865,632
06/01/2026
128.32
129.74
126.68
129.67
+0.10%
771,315
05/29/2026
130.17
131.52
128.65
129.54
-0.99%
1,491,440
05/28/2026
129.79
131.39
128.11
130.83
+0.11%
545,387
05/27/2026
131.95
133.05
130.60
130.68
-0.30%
537,540
05/26/2026
129.87
131.74
129.01
131.07
+0.90%
613,411
05/22/2026
130.16
130.99
128.40
129.89
-0.21%
642,754
05/21/2026
127.77
130.75
126.13
130.16
+1.12%
701,482
05/20/2026
125.58
128.75
124.49
128.72
+2.45%
836,368
05/19/2026
127.42
128.25
125.50
125.64
-1.80%
1,277,737
05/18/2026
125.48
129.29
125.03
127.94
+2.24%
1,119,463
05/15/2026
128.51
128.56
125.05
125.13
-4.19%
1,236,504
05/14/2026
131.16
132.07
130.07
130.60
+0.38%
681,425
05/13/2026
130.50
132.60
130.09
130.10
-0.50%
1,205,759
05/12/2026
131.73
132.35
129.54
130.76
-0.79%
1,127,160
05/11/2026
133.54
133.89
131.51
131.81
-1.50%
1,017,317
05/08/2026
136.18
136.63
133.61
133.82
-1.78%
995,991
05/07/2026
136.07
136.90
134.37
136.25
+1.09%
1,485,418
05/06/2026
133.65
136.74
132.90
134.77
+2.30%
1,240,963
05/05/2026
132.13
133.49
130.86
131.75
-0.15%
1,590,747
05/04/2026
134.59
135.33
130.68
131.95
-2.21%
1,131,522
05/01/2026
137.50
137.50
134.93
134.93
-1.45%
856,866
04/30/2026
137.98
138.76
136.07
136.92
+0.08%
1,248,733
04/29/2026
138.09
139.10
134.97
136.81
-0.36%
1,581,685
04/28/2026
135.44
140.78
134.76
137.29
-7.10%
2,765,479
04/28/2026
$1.80 Earnings
04/27/2026
145.56
148.65
145.56
147.79
+1.57%
1,423,078
04/24/2026
146.32
147.11
144.98
145.50
-0.90%
767,175
04/23/2026
145.33
147.68
145.33
146.81
+1.72%
741,771
04/22/2026
144.00
144.73
143.02
144.34
+1.02%
858,199
04/21/2026
145.03
146.17
142.41
142.88
-1.14%
698,516
04/20/2026
143.21
145.24
142.96
144.52
+0.55%
829,597
04/17/2026
141.92
146.51
141.92
143.73
+1.98%
904,179
04/16/2026
141.67
142.75
140.36
140.94
-0.08%
1,031,718
04/15/2026
145.61
145.87
139.64
141.06
-3.66%
1,365,359
04/14/2026
146.18
147.86
145.31
146.42
-0.13%
523,167
04/13/2026
144.15
146.72
142.55
146.61
+1.66%
962,270
04/10/2026
145.78
146.22
143.31
144.22
-1.01%
1,327,061
04/09/2026
142.80
146.68
142.36
145.69
+1.25%
730,653
04/08/2026
142.65
144.28
141.44
143.90
+3.65%
956,909
04/07/2026
139.34
140.44
137.79
138.83
-0.56%
927,774
04/06/2026
139.54
140.52
138.74
139.60
-0.62%
603,551