Allegion plc

ALLE · NYSE

Prices in USD

Historical prices

Allegion plc (ALLE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026188.14189.59185.53186.44186.441,244,800
Oct 29, 2026180.85187.57180.63187.06187.061,487,800
Oct 28, 2026180.49182.66179.62180.66180.661,566,800
Oct 27, 2026177.87181.24176.33180.55180.551,200,400
Oct 26, 2026178.91180.41177.10178.22178.221,664,800
Oct 23, 2026178.85180.32176.02178.98178.981,811,100
Oct 22, 2026170.00176.94167.62176.52176.522,097,500
Oct 21, 2026157.21159.00155.66159.00159.001,106,400
Oct 20, 2026155.51157.33155.15157.03157.031,169,700
Oct 19, 2026155.53156.23154.65155.44155.44834,300
Oct 16, 2026155.87157.99154.35156.54156.541,128,400
Oct 15, 2026154.24156.29154.02155.75155.751,139,400
Oct 14, 2026152.59152.93150.70152.50152.501,161,000
Oct 13, 2026150.70153.46150.32153.17153.171,038,400
Oct 12, 2026150.26151.92149.71150.04150.04745,600
Oct 9, 2026151.24151.98150.16150.48150.48803,100
Oct 8, 2026146.71151.36146.52149.99149.99981,400
Oct 7, 2026152.29152.32142.00147.91147.911,948,400
Oct 6, 2026154.35156.16154.30155.20155.20698,900
Oct 5, 2026153.35154.72151.74153.67153.67747,600
Oct 2, 2026155.51157.30154.08154.21154.21888,000
Oct 1, 2026153.35154.64151.13154.28154.281,084,300
Sep 30, 2026155.95156.57153.77153.77153.77671,000
Sep 29, 2026155.33156.62154.12155.43155.431,202,000
Sep 28, 2026153.04155.91152.42155.38155.381,061,800