ALLE
Allegion (ALLE)
NYSE
$154.25+$0.04 (+0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $13.1B
    Market Cap
  • -11.74%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -0.20%
    Low Price$150.73
    High Price$156.56
  • 3 Months
    +10.09%
    Low Price$134.51
    High Price$168.34
  • 1 Year
    -11.74%
    Low Price$124.69
    High Price$177.73
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
155.51
157.30
154.08
154.21
-0.05%
888,873
10/01/2026
153.35
154.64
151.13
154.28
+0.33%
1,084,310
09/30/2026
155.95
156.57
153.77
153.77
-1.07%
670,983
09/29/2026
155.33
156.62
154.12
155.43
+0.03%
1,201,984
09/28/2026
153.04
155.91
152.42
155.38
+0.59%
1,061,800
09/25/2026
152.65
155.84
152.54
154.47
+1.31%
654,815
09/24/2026
153.64
154.29
151.33
152.48
-1.04%
985,976
09/23/2026
153.02
155.62
153.02
154.09
+0.09%
902,802
09/22/2026
153.53
154.32
152.41
153.95
+1.71%
1,031,327
09/21/2026
153.09
153.09
151.35
151.36
-0.60%
1,528,001
09/18/2026
153.46
154.08
151.15
152.28
-0.88%
2,416,326
09/17/2026
155.02
155.54
152.53
153.63
+0.54%
1,006,890
09/16/2026
155.21
155.79
151.62
152.81
-1.16%
1,044,089
09/15/2026
154.61
155.01
153.76
154.60
-0.15%
1,065,560
09/15/2026
$0.55 Dividend
09/14/2026
151.23
155.94
151.23
154.84
+1.33%
1,256,591
09/11/2026
152.40
153.33
151.21
152.81
+1.38%
1,061,003
09/10/2026
151.12
151.86
150.16
150.73
-0.30%
812,470
09/09/2026
154.24
154.84
150.79
151.19
-2.77%
838,303
09/08/2026
156.86
157.73
154.80
155.50
-0.68%
769,815
09/04/2026
154.94
156.71
154.68
156.56
+1.00%
746,240
09/03/2026
156.27
158.01
153.86
155.01
+0.32%
1,022,162
09/02/2026
152.11
156.79
150.69
154.52
+2.14%
1,204,929
09/01/2026
155.29
156.10
151.20
151.28
-2.21%
1,146,047
08/31/2026
155.83
156.26
154.06
154.70
-1.42%
7,518,449
08/28/2026
159.44
160.33
155.81
156.92
-1.40%
1,202,008
08/27/2026
158.16
159.64
156.84
159.15
-0.35%
1,019,418
08/26/2026
159.48
161.35
158.81
159.71
-0.06%
993,514
08/25/2026
163.02
163.10
159.41
159.80
-1.39%
1,016,492
08/24/2026
162.42
165.43
161.12
162.05
+0.20%
1,329,593
08/21/2026
161.60
163.58
161.22
161.74
+0.36%
936,240
08/20/2026
160.35
162.83
159.55
161.15
-0.64%
935,519
08/19/2026
160.90
166.04
160.39
162.18
+1.83%
939,707
08/18/2026
162.20
162.65
159.25
159.26
-1.40%
887,068
08/17/2026
163.02
163.28
161.53
161.53
-1.63%
1,272,930
08/14/2026
165.35
165.69
163.10
164.20
-1.00%
1,048,268
08/13/2026
166.65
166.85
162.50
165.85
+0.20%
1,753,955
08/12/2026
167.84
168.83
164.14
165.52
-1.38%
823,846
08/11/2026
165.40
167.99
164.42
167.84
+1.76%
739,412
08/10/2026
167.11
167.11
164.57
164.94
-2.02%
1,014,003
08/07/2026
166.34
170.27
166.24
168.34
+0.14%
1,066,107
08/06/2026
168.80
169.16
167.03
168.10
+0.07%
1,117,482
08/05/2026
164.16
168.00
163.81
167.98
+1.95%
1,270,224
08/04/2026
160.64
164.90
159.30
164.77
+2.53%
1,012,185
08/03/2026
158.14
161.57
158.14
160.71
+2.47%
1,345,432
07/31/2026
156.29
157.39
154.95
156.84
+0.22%
934,006
07/30/2026
158.42
158.61
152.85
156.50
-0.89%
1,272,884
07/29/2026
158.70
159.53
156.27
157.91
-1.71%
1,341,410
07/28/2026
159.43
163.67
158.38
160.66
+1.95%
1,805,719
07/27/2026
153.70
157.84
153.12
157.58
+3.12%
1,802,956
07/24/2026
151.71
155.91
151.02
152.82
-0.78%
1,710,990
07/23/2026
151.03
158.81
148.19
154.02
+10.45%
3,968,919
07/23/2026
$2.40 Earnings
07/22/2026
138.33
139.97
137.41
139.45
+1.93%
1,848,322
07/21/2026
137.23
138.31
136.48
136.81
-0.60%
959,421
07/20/2026
137.12
138.63
134.16
137.64
+0.65%
1,267,737
07/17/2026
138.56
141.23
136.00
136.75
-1.61%
1,564,674
07/16/2026
135.26
141.15
134.94
138.99
+2.69%
1,502,288
07/15/2026
135.64
136.24
134.39
135.34
-0.51%
704,038
07/14/2026
136.50
137.68
134.37
136.03
+0.11%
693,108
07/13/2026
136.08
137.60
135.01
135.88
-0.20%
843,967
07/10/2026
135.33
138.13
134.60
136.15
+1.15%
1,149,688
07/09/2026
134.34
134.74
132.37
134.59
+0.06%
1,958,856
07/08/2026
137.71
139.00
133.78
134.51
-3.11%
1,343,001
07/07/2026
140.11
140.52
137.77
138.83
-0.59%
1,285,219
07/06/2026
140.06
140.25
138.08
139.64
-0.31%
1,336,524
07/02/2026
140.37
141.39
137.46
140.08
+0.46%
954,622
07/01/2026
139.12
141.51
137.92
139.43
-0.40%
1,079,067
06/30/2026
140.33
140.72
137.88
139.99
+0.60%
1,105,215
06/29/2026
138.91
141.44
138.27
139.16
-0.04%
2,314,019
06/26/2026
136.03
139.93
135.41
139.22
+1.98%
1,917,766
06/25/2026
134.82
138.52
134.35
136.52
+2.24%
1,629,511
06/24/2026
129.13
134.75
128.23
133.53
+4.07%
1,110,056
06/23/2026
129.99
131.04
128.28
128.30
-1.66%
781,914
06/22/2026
131.86
132.99
129.70
130.47
-1.98%
1,236,857
06/18/2026
130.87
135.48
130.87
133.10
+2.60%
1,853,754
06/17/2026
134.04
135.70
129.09
129.72
-3.48%
1,189,529
06/16/2026
134.25
136.16
134.10
134.39
+0.88%
729,797
06/15/2026
134.37
136.44
133.19
133.23
+0.21%
702,932
06/15/2026
$0.55 Dividend
06/12/2026
134.20
134.35
132.30
132.95
+0.19%
797,802
06/11/2026
130.79
133.28
129.13
132.69
+3.37%
1,484,102
06/10/2026
130.09
132.09
128.06
128.36
-1.30%
1,196,926
06/09/2026
128.14
130.27
127.96
130.05
+2.68%
1,373,339
06/08/2026
129.01
129.82
126.39
126.66
-1.94%
1,230,675
06/05/2026
128.91
130.09
128.46
129.17
-0.15%
772,153
06/04/2026
131.02
131.05
127.87
129.36
+0.18%
788,372
06/03/2026
128.49
129.31
125.89
129.12
+0.20%
1,212,987
06/02/2026
129.54
130.45
127.50
128.86
-0.27%
865,632
06/01/2026
127.87
129.28
126.23
129.21
+0.10%
771,315
05/29/2026
129.71
131.06
128.19
129.08
-0.99%
1,491,440
05/28/2026
129.34
130.92
127.66
130.37
+0.11%
545,387
05/27/2026
131.48
132.58
130.14
130.22
-0.30%
537,540
05/26/2026
129.41
131.27
128.56
130.61
+0.90%
613,411
05/22/2026
129.70
130.53
127.95
129.43
-0.21%
642,754
05/21/2026
127.32
130.29
125.69
129.70
+1.12%
701,482
05/20/2026
125.14
128.29
124.05
128.26
+2.45%
836,368
05/19/2026
126.97
127.80
125.06
125.20
-1.80%
1,277,737
05/18/2026
125.04
128.83
124.59
127.49
+2.24%
1,119,463
05/15/2026
128.06
128.10
124.61
124.69
-4.19%
1,236,504