ALLE
Allegion (ALLE)
NYSE
$129.97-$0.96 (-0.73%)
Price as of Jun 23, 2026 1:45 PM EDT
  • $11.3B
    Market Cap
  • -6.80%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +0.80%
    Low Price$127.63
    High Price$134.87
  • 3 Months
    -7.73%
    Low Price$125.65
    High Price$148.40
  • 1 Year
    -6.80%
    Low Price$125.65
    High Price$179.77
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
141.90
143.72
138.72
140.48
-2.15%
816,588
04/01/2026
145.17
146.09
143.11
143.57
-0.78%
884,197
03/31/2026
144.42
146.47
141.41
144.69
+1.68%
858,278
03/30/2026
146.07
146.07
142.15
142.30
-1.11%
695,871
03/27/2026
144.92
145.66
143.65
143.91
-0.88%
573,830
03/26/2026
146.14
148.28
144.24
145.19
-1.15%
1,032,978
03/25/2026
146.69
147.72
144.03
146.87
+1.20%
901,196
03/24/2026
141.33
145.91
141.30
145.13
+1.46%
657,291
03/23/2026
144.91
145.98
142.98
143.04
+0.80%
958,713
03/20/2026
143.22
143.63
140.68
141.91
-0.93%
1,290,808
03/19/2026
143.12
143.81
141.64
143.24
-0.57%
748,027
03/18/2026
144.02
146.25
143.80
144.07
-0.86%
579,096
03/17/2026
146.50
146.62
144.01
145.31
+0.06%
601,839
03/16/2026
146.24
147.26
144.98
145.22
+0.32%
790,388
03/13/2026
146.03
146.69
143.75
144.75
+0.03%
693,717
03/13/2026
$0.55 Dividend
03/12/2026
143.97
146.54
143.90
144.70
-0.54%
990,319
03/11/2026
148.56
148.86
145.07
145.49
-0.60%
782,753
03/10/2026
148.65
149.20
146.18
146.37
-1.79%
1,300,090
03/09/2026
147.10
149.54
144.91
149.04
-0.10%
805,925
03/06/2026
148.91
149.60
146.30
149.19
-1.24%
1,041,704
03/05/2026
153.59
154.48
150.76
151.06
-2.80%
1,055,546
03/04/2026
157.75
158.50
155.30
155.41
-1.09%
1,030,794
03/03/2026
159.50
159.50
155.94
157.12
-2.55%
830,236
03/02/2026
159.61
161.94
156.98
161.22
+0.84%
921,329
02/27/2026
158.10
160.54
156.48
159.88
+0.46%
784,083
02/26/2026
155.64
159.64
154.82
159.15
+3.07%
1,014,870
02/25/2026
157.68
157.94
152.33
154.41
-2.03%
934,316
02/24/2026
157.81
160.35
157.44
157.61
+0.12%
811,710
02/23/2026
160.93
162.55
157.26
157.42
-2.14%
875,935
02/20/2026
160.36
163.15
160.12
160.87
+0.56%
890,753
02/19/2026
161.32
163.35
159.43
159.96
-0.84%
1,047,082
02/18/2026
161.02
163.38
160.65
161.31
-0.05%
1,322,523
02/17/2026
168.66
172.60
159.80
161.39
-9.38%
2,285,631
02/17/2026
$1.94 Earnings
02/13/2026
176.60
178.81
175.79
178.09
+0.73%
1,112,664
02/12/2026
179.53
181.67
176.58
176.80
-0.66%
854,716
02/11/2026
177.30
179.18
175.55
177.98
+0.25%
611,613
02/10/2026
176.90
178.18
176.33
177.53
+0.56%
721,742
02/09/2026
177.99
179.25
176.29
176.54
-1.02%
797,599
02/06/2026
175.69
178.85
175.53
178.36
+2.24%
985,363
02/05/2026
173.61
175.37
171.39
174.45
+1.61%
800,968
02/04/2026
168.18
173.07
166.65
171.68
+3.10%
1,095,174
02/03/2026
163.85
166.98
163.54
166.52
+1.40%
635,593