Allegion PLC (ALLE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 166.93 | 170.87 | 166.83 | 168.94 | +0.14% | 1,066,100 |
| 2026-08-06 | 169.40 | 169.76 | 167.62 | 168.70 | +0.07% | 1,117,500 |
| 2026-08-05 | 164.74 | 168.60 | 164.40 | 168.58 | +1.95% | 1,271,100 |
| 2026-08-04 | 161.21 | 165.49 | 159.87 | 165.36 | +2.53% | 1,012,200 |
| 2026-08-03 | 158.70 | 162.14 | 158.70 | 161.28 | +2.47% | 1,345,400 |
| 2026-07-31 | 156.85 | 157.95 | 155.50 | 157.40 | +0.22% | 933,800 |
| 2026-07-30 | 158.98 | 159.17 | 153.39 | 157.06 | -0.89% | 1,222,900 |
| 2026-07-29 | 159.26 | 160.10 | 156.83 | 158.47 | -1.71% | 1,341,400 |
| 2026-07-28 | 160.00 | 164.25 | 158.94 | 161.23 | +1.95% | 1,806,033 |
| 2026-07-27 | 154.25 | 158.40 | 153.66 | 158.14 | +3.12% | 1,803,056 |
| 2026-07-24 | 152.25 | 156.46 | 151.56 | 153.36 | -0.78% | 1,711,000 |
| 2026-07-23 | 151.57 | 159.37 | 148.72 | 154.57 | +10.45% | 3,968,900 |
| 2026-07-22 | 138.82 | 140.47 | 137.90 | 139.95 | +1.93% | 1,848,300 |
| 2026-07-21 | 137.72 | 138.80 | 136.97 | 137.30 | -0.60% | 959,421 |
| 2026-07-20 | 137.61 | 139.13 | 134.63 | 138.13 | +0.65% | 1,267,737 |
| 2026-07-17 | 139.05 | 141.73 | 136.48 | 137.24 | -1.61% | 1,564,900 |
| 2026-07-16 | 135.74 | 141.65 | 135.42 | 139.48 | +2.69% | 1,502,300 |
| 2026-07-15 | 136.12 | 136.72 | 134.87 | 135.82 | -0.51% | 704,000 |
| 2026-07-14 | 136.98 | 138.17 | 134.85 | 136.51 | +0.11% | 693,100 |
| 2026-07-13 | 136.56 | 138.09 | 135.49 | 136.36 | -0.20% | 844,000 |
| 2026-07-10 | 135.81 | 138.63 | 135.08 | 136.63 | +1.15% | 1,149,700 |
| 2026-07-09 | 134.82 | 135.22 | 132.84 | 135.07 | +0.06% | 1,958,900 |
| 2026-07-08 | 138.20 | 139.50 | 134.26 | 134.99 | -3.11% | 1,343,000 |
| 2026-07-07 | 140.61 | 141.02 | 138.26 | 139.32 | -0.59% | 1,285,200 |
| 2026-07-06 | 140.56 | 140.75 | 138.57 | 140.14 | -0.31% | 1,336,500 |
| 2026-07-02 | 140.87 | 141.89 | 137.95 | 140.58 | +0.46% | 954,600 |
| 2026-07-01 | 139.61 | 142.01 | 138.41 | 139.93 | -0.40% | 1,079,100 |
| 2026-06-30 | 140.83 | 141.22 | 138.37 | 140.49 | +0.60% | 1,105,200 |
| 2026-06-29 | 139.40 | 141.94 | 138.76 | 139.65 | -0.04% | 2,314,000 |
| 2026-06-26 | 136.51 | 140.43 | 135.89 | 139.71 | +1.98% | 1,917,800 |
| 2026-06-25 | 135.30 | 139.01 | 134.83 | 137.00 | +2.24% | 1,629,500 |
| 2026-06-24 | 129.59 | 135.23 | 128.69 | 134.00 | +4.07% | 1,109,900 |
| 2026-06-23 | 130.45 | 131.51 | 128.74 | 128.76 | -1.66% | 781,900 |
| 2026-06-22 | 132.33 | 133.47 | 130.17 | 130.93 | -1.98% | 1,236,800 |
| 2026-06-18 | 131.33 | 135.96 | 131.33 | 133.57 | +2.60% | 1,853,700 |
| 2026-06-17 | 134.52 | 136.18 | 129.55 | 130.18 | -3.48% | 1,189,500 |
| 2026-06-16 | 134.73 | 136.64 | 134.58 | 134.87 | +0.88% | 729,800 |
| 2026-06-15 | 134.85 | 136.92 | 133.66 | 133.70 | -0.20% | 702,700 |
| 2026-06-12 | 135.23 | 135.39 | 133.32 | 133.97 | +0.19% | 797,800 |
| 2026-06-11 | 131.80 | 134.30 | 130.12 | 133.71 | +3.37% | 1,484,100 |
| 2026-06-10 | 131.09 | 133.11 | 129.04 | 129.35 | -1.30% | 1,196,500 |
| 2026-06-09 | 129.13 | 131.27 | 128.94 | 131.05 | +2.68% | 1,373,300 |
| 2026-06-08 | 130.00 | 130.82 | 127.36 | 127.63 | -1.94% | 1,230,700 |
| 2026-06-05 | 129.90 | 131.09 | 129.45 | 130.16 | -0.15% | 772,200 |
| 2026-06-04 | 132.03 | 132.06 | 128.85 | 130.35 | +0.18% | 788,400 |
| 2026-06-03 | 129.48 | 130.31 | 126.86 | 130.11 | +0.20% | 1,220,000 |
| 2026-06-02 | 130.54 | 131.45 | 128.48 | 129.85 | -0.27% | 865,500 |
| 2026-06-01 | 128.85 | 130.27 | 127.20 | 130.20 | +0.10% | 771,200 |
| 2026-05-29 | 130.71 | 132.07 | 129.18 | 130.07 | -0.99% | 1,491,400 |
| 2026-05-28 | 130.33 | 131.93 | 128.64 | 131.37 | +0.11% | 545,400 |
| 2026-05-27 | 132.49 | 133.60 | 131.14 | 131.22 | -0.30% | 537,500 |
| 2026-05-26 | 130.41 | 132.28 | 129.55 | 131.61 | +0.90% | 613,300 |
| 2026-05-22 | 130.70 | 131.53 | 128.93 | 130.43 | -0.21% | 642,800 |
| 2026-05-21 | 128.30 | 131.29 | 126.65 | 130.70 | +1.12% | 701,500 |
| 2026-05-20 | 126.10 | 129.28 | 125.00 | 129.25 | +2.45% | 836,400 |
| 2026-05-19 | 127.95 | 128.78 | 126.02 | 126.16 | -1.80% | 1,277,700 |
| 2026-05-18 | 126.00 | 129.83 | 125.55 | 128.47 | +2.24% | 1,119,500 |
| 2026-05-15 | 129.04 | 129.09 | 125.57 | 125.65 | -4.19% | 1,236,500 |
| 2026-05-14 | 131.70 | 132.61 | 130.61 | 131.14 | +0.38% | 681,400 |
| 2026-05-13 | 131.04 | 133.15 | 130.63 | 130.64 | -0.50% | 1,205,700 |
| 2026-05-12 | 132.27 | 132.90 | 130.07 | 131.30 | -0.79% | 1,127,200 |
| 2026-05-11 | 134.09 | 134.44 | 132.06 | 132.35 | -1.50% | 1,017,300 |
| 2026-05-08 | 136.74 | 137.19 | 134.16 | 134.37 | -1.78% | 996,000 |
| 2026-05-07 | 136.63 | 137.46 | 134.93 | 136.81 | +1.09% | 1,485,400 |
| 2026-05-06 | 134.20 | 137.30 | 133.45 | 135.33 | +2.30% | 1,241,000 |
| 2026-05-05 | 132.67 | 134.04 | 131.40 | 132.29 | -0.15% | 1,590,700 |
| 2026-05-04 | 135.14 | 135.89 | 131.22 | 132.49 | -2.21% | 1,131,500 |
| 2026-05-01 | 138.07 | 138.07 | 135.49 | 135.49 | -1.45% | 856,900 |
| 2026-04-30 | 138.55 | 139.33 | 136.64 | 137.48 | +0.08% | 1,248,700 |
| 2026-04-29 | 138.66 | 139.67 | 135.53 | 137.37 | -0.36% | 1,581,700 |
| 2026-04-28 | 136.00 | 141.36 | 135.32 | 137.86 | -7.10% | 2,765,500 |
| 2026-04-27 | 146.16 | 149.26 | 146.16 | 148.40 | +1.57% | 1,423,100 |
| 2026-04-24 | 146.92 | 147.72 | 145.58 | 146.10 | -0.90% | 767,100 |
| 2026-04-23 | 145.93 | 148.29 | 145.93 | 147.42 | +1.72% | 741,800 |
| 2026-04-22 | 144.59 | 145.33 | 143.61 | 144.93 | +1.02% | 858,200 |
| 2026-04-21 | 145.63 | 146.77 | 143.00 | 143.47 | -1.14% | 698,596 |
| 2026-04-20 | 143.80 | 145.84 | 143.55 | 145.12 | +0.55% | 829,605 |
| 2026-04-17 | 142.51 | 147.11 | 142.51 | 144.32 | +1.98% | 904,100 |
| 2026-04-16 | 142.25 | 143.34 | 140.94 | 141.52 | -0.08% | 1,031,600 |
| 2026-04-15 | 146.21 | 146.47 | 140.22 | 141.64 | -3.66% | 1,365,200 |
| 2026-04-14 | 146.78 | 148.47 | 145.91 | 147.02 | -0.13% | 523,200 |
| 2026-04-13 | 144.74 | 147.32 | 143.14 | 147.21 | +1.66% | 962,300 |
| 2026-04-10 | 146.38 | 146.83 | 143.90 | 144.81 | -1.01% | 1,327,100 |
| 2026-04-09 | 143.39 | 147.28 | 142.95 | 146.29 | +1.25% | 730,700 |
| 2026-04-08 | 143.24 | 144.88 | 142.02 | 144.49 | +3.65% | 956,900 |
| 2026-04-07 | 139.91 | 141.02 | 138.36 | 139.40 | -0.56% | 927,800 |
| 2026-04-06 | 140.12 | 141.10 | 139.32 | 140.18 | -0.62% | 603,600 |
| 2026-04-02 | 142.48 | 144.32 | 139.29 | 141.06 | -2.15% | 816,600 |
| 2026-04-01 | 145.77 | 146.69 | 143.70 | 144.16 | -0.78% | 884,200 |
| 2026-03-31 | 145.02 | 147.08 | 141.99 | 145.29 | +1.68% | 858,300 |
| 2026-03-30 | 146.67 | 146.67 | 142.74 | 142.89 | -1.11% | 695,900 |
| 2026-03-27 | 145.52 | 146.26 | 144.24 | 144.50 | -0.88% | 573,800 |
| 2026-03-26 | 146.74 | 148.89 | 144.83 | 145.79 | -1.15% | 1,033,000 |
| 2026-03-25 | 147.29 | 148.33 | 144.62 | 147.48 | +1.20% | 901,200 |
| 2026-03-24 | 141.91 | 146.51 | 141.89 | 145.73 | +1.46% | 657,300 |
| 2026-03-23 | 145.51 | 146.58 | 143.57 | 143.63 | +0.80% | 958,700 |
| 2026-03-20 | 143.81 | 144.23 | 141.26 | 142.49 | -0.93% | 1,290,800 |
| 2026-03-19 | 143.71 | 144.41 | 142.22 | 143.83 | -0.57% | 748,000 |
| 2026-03-18 | 144.61 | 146.85 | 144.39 | 144.66 | -0.86% | 579,100 |
| 2026-03-17 | 147.10 | 147.22 | 144.60 | 145.91 | +0.06% | 601,800 |
| 2026-03-16 | 146.84 | 147.87 | 145.58 | 145.82 | +0.32% | 790,400 |
| 2026-03-13 | 146.63 | 147.29 | 144.34 | 145.35 | -0.34% | 693,700 |
| 2026-03-12 | 145.11 | 147.70 | 145.04 | 145.85 | -0.54% | 990,300 |
| 2026-03-11 | 149.74 | 150.04 | 146.22 | 146.64 | -0.60% | 782,800 |
| 2026-03-10 | 149.83 | 150.38 | 147.34 | 147.53 | -1.79% | 1,300,000 |
| 2026-03-09 | 148.27 | 150.72 | 146.06 | 150.22 | -0.10% | 805,900 |
| 2026-03-06 | 150.09 | 150.79 | 147.46 | 150.37 | -1.24% | 1,041,600 |
| 2026-03-05 | 154.81 | 155.70 | 151.95 | 152.26 | -2.80% | 1,055,400 |
| 2026-03-04 | 159.00 | 159.76 | 156.54 | 156.64 | -1.09% | 1,030,800 |
| 2026-03-03 | 160.76 | 160.76 | 157.18 | 158.36 | -2.55% | 830,200 |
| 2026-03-02 | 160.87 | 163.22 | 158.22 | 162.50 | +0.84% | 921,300 |
| 2026-02-27 | 159.35 | 161.81 | 157.72 | 161.15 | +0.46% | 784,100 |
| 2026-02-26 | 156.87 | 160.91 | 156.05 | 160.41 | +3.07% | 1,014,900 |
| 2026-02-25 | 158.93 | 159.20 | 153.54 | 155.63 | -2.03% | 934,300 |
| 2026-02-24 | 159.06 | 161.63 | 158.69 | 158.86 | +0.12% | 811,700 |
| 2026-02-23 | 162.21 | 163.84 | 158.51 | 158.67 | -2.14% | 875,900 |
| 2026-02-20 | 161.63 | 164.45 | 161.39 | 162.14 | +0.56% | 890,700 |
| 2026-02-19 | 162.60 | 164.64 | 160.69 | 161.23 | -0.84% | 1,046,900 |
| 2026-02-18 | 162.30 | 164.67 | 161.93 | 162.59 | -0.05% | 1,322,500 |
| 2026-02-17 | 170.00 | 173.97 | 161.07 | 162.67 | -9.38% | 2,285,500 |
| 2026-02-13 | 178.00 | 180.23 | 177.18 | 179.50 | +0.73% | 1,112,700 |
| 2026-02-12 | 180.95 | 183.11 | 177.98 | 178.20 | -0.66% | 854,700 |
| 2026-02-11 | 178.70 | 180.60 | 176.94 | 179.39 | +0.25% | 611,600 |
| 2026-02-10 | 178.30 | 179.59 | 177.73 | 178.94 | +0.56% | 721,700 |
| 2026-02-09 | 179.40 | 180.67 | 177.69 | 177.94 | -1.02% | 797,600 |
| 2026-02-06 | 177.08 | 180.27 | 176.92 | 179.77 | +2.24% | 985,400 |
| 2026-02-05 | 174.99 | 176.76 | 172.75 | 175.83 | +1.61% | 801,000 |
| 2026-02-04 | 169.51 | 174.44 | 167.97 | 173.04 | +3.10% | 1,095,200 |
| 2026-02-03 | 165.15 | 168.30 | 164.84 | 167.84 | +1.40% | 635,600 |
| 2026-02-02 | 165.02 | 166.21 | 162.97 | 165.52 | +0.08% | 894,900 |
| 2026-01-30 | 163.41 | 165.56 | 162.42 | 165.39 | +0.57% | 1,149,400 |
| 2026-01-29 | 166.14 | 166.83 | 162.94 | 164.46 | -0.27% | 995,400 |
| 2026-01-28 | 166.40 | 167.26 | 164.02 | 164.90 | -1.19% | 806,600 |
| 2026-01-27 | 166.40 | 168.58 | 165.93 | 166.89 | -0.03% | 658,600 |
| 2026-01-26 | 166.84 | 167.84 | 165.76 | 166.94 | +0.08% | 521,900 |
| 2026-01-23 | 166.44 | 168.80 | 166.31 | 166.80 | -0.07% | 1,255,500 |
| 2026-01-22 | 166.77 | 167.69 | 164.38 | 166.92 | +0.63% | 484,200 |
| 2026-01-21 | 164.07 | 166.77 | 163.21 | 165.88 | +1.76% | 681,700 |
| 2026-01-20 | 162.51 | 164.89 | 162.22 | 163.01 | -1.20% | 1,574,100 |
| 2026-01-16 | 163.61 | 166.10 | 162.53 | 164.99 | +0.92% | 987,700 |
| 2026-01-15 | 162.66 | 164.97 | 162.02 | 163.49 | +1.16% | 841,700 |
| 2026-01-14 | 161.77 | 164.38 | 160.61 | 161.62 | -0.04% | 676,200 |
| 2026-01-13 | 161.68 | 162.45 | 160.00 | 161.69 | +0.14% | 1,039,000 |
| 2026-01-12 | 162.32 | 163.83 | 161.07 | 161.46 | -0.76% | 773,000 |
| 2026-01-09 | 165.99 | 166.79 | 162.59 | 162.69 | -0.96% | 812,800 |
| 2026-01-08 | 157.90 | 165.17 | 157.81 | 164.27 | +3.30% | 1,324,500 |
| 2026-01-07 | 162.44 | 163.16 | 158.45 | 159.02 | -1.74% | 1,186,800 |
| 2026-01-06 | 160.59 | 162.43 | 158.03 | 161.84 | -0.02% | 783,200 |
| 2026-01-05 | 159.93 | 163.69 | 159.70 | 161.88 | +0.60% | 628,700 |
| 2026-01-02 | 159.23 | 161.57 | 158.63 | 160.91 | +1.06% | 394,000 |
| 2025-12-31 | 160.65 | 161.13 | 159.14 | 159.22 | -1.19% | 358,800 |
| 2025-12-30 | 160.87 | 161.49 | 159.58 | 161.13 | -0.14% | 354,200 |
| 2025-12-29 | 160.75 | 161.64 | 160.29 | 161.35 | +0.35% | 493,200 |
| 2025-12-26 | 160.35 | 161.45 | 159.90 | 160.79 | -0.04% | 255,000 |
| 2025-12-24 | 160.98 | 161.85 | 160.68 | 160.85 | +0.14% | 252,100 |
| 2025-12-23 | 160.94 | 161.80 | 160.08 | 160.62 | -0.09% | 424,900 |
| 2025-12-22 | 159.83 | 162.68 | 159.83 | 160.77 | +0.48% | 857,000 |
| 2025-12-19 | 159.20 | 160.57 | 158.73 | 160.00 | +0.05% | 2,751,900 |
| 2025-12-18 | 162.05 | 164.56 | 159.31 | 159.92 | -0.49% | 976,200 |
| 2025-12-17 | 158.56 | 161.82 | 158.20 | 160.71 | +0.65% | 993,900 |
| 2025-12-16 | 161.59 | 162.64 | 158.09 | 159.67 | -2.08% | 777,100 |
| 2025-12-15 | 161.01 | 163.21 | 160.38 | 163.06 | +1.39% | 1,068,800 |
| 2025-12-12 | 164.92 | 165.01 | 159.85 | 160.83 | -2.36% | 741,900 |
| 2025-12-11 | 160.74 | 164.76 | 159.88 | 164.71 | +2.75% | 1,009,000 |
| 2025-12-10 | 157.65 | 160.81 | 157.17 | 160.30 | +1.78% | 891,000 |
| 2025-12-09 | 158.82 | 159.89 | 157.09 | 157.49 | -0.86% | 1,013,400 |
| 2025-12-08 | 158.81 | 159.51 | 157.16 | 158.86 | -0.14% | 1,029,600 |
| 2025-12-05 | 161.81 | 163.10 | 158.82 | 159.08 | -1.10% | 1,160,500 |
| 2025-12-04 | 164.11 | 164.92 | 160.71 | 160.85 | -1.94% | 1,073,100 |
| 2025-12-03 | 164.73 | 165.98 | 163.96 | 164.03 | -0.08% | 553,400 |
| 2025-12-02 | 166.12 | 166.25 | 163.27 | 164.16 | -0.61% | 754,300 |
| 2025-12-01 | 164.13 | 167.01 | 163.31 | 165.17 | -0.52% | 652,800 |
| 2025-11-28 | 166.52 | 166.72 | 165.46 | 166.03 | +0.22% | 267,900 |
| 2025-11-26 | 165.73 | 167.26 | 165.21 | 165.67 | -0.25% | 677,700 |
| 2025-11-25 | 163.63 | 166.44 | 162.66 | 166.09 | +2.34% | 699,800 |
| 2025-11-24 | 162.50 | 163.46 | 161.03 | 162.29 | -0.36% | 1,524,300 |
| 2025-11-21 | 159.83 | 164.52 | 159.08 | 162.87 | +2.14% | 1,145,900 |
| 2025-11-20 | 162.03 | 163.58 | 158.74 | 159.45 | -0.77% | 923,300 |
| 2025-11-19 | 161.24 | 161.84 | 160.31 | 160.68 | -0.24% | 586,300 |
| 2025-11-18 | 159.95 | 161.44 | 158.73 | 161.07 | +0.69% | 1,043,500 |
| 2025-11-17 | 161.58 | 161.58 | 159.38 | 159.97 | -0.79% | 752,600 |
| 2025-11-14 | 163.33 | 164.14 | 160.47 | 161.25 | -1.99% | 888,600 |
| 2025-11-13 | 168.37 | 169.45 | 163.95 | 164.52 | -2.29% | 757,300 |
| 2025-11-12 | 168.17 | 169.42 | 167.07 | 168.38 | +0.50% | 743,100 |
| 2025-11-11 | 166.81 | 168.05 | 166.23 | 167.55 | +0.40% | 387,800 |
| 2025-11-10 | 166.90 | 167.85 | 165.03 | 166.88 | -0.28% | 547,900 |
| 2025-11-07 | 165.18 | 167.63 | 164.69 | 167.35 | +1.38% | 613,500 |
| 2025-11-06 | 165.73 | 166.73 | 164.94 | 165.07 | -0.45% | 655,500 |
| 2025-11-05 | 165.18 | 166.91 | 163.95 | 165.81 | +0.16% | 578,600 |
| 2025-11-04 | 164.39 | 165.62 | 163.35 | 165.55 | +0.53% | 797,400 |
| 2025-11-03 | 165.40 | 165.40 | 163.52 | 164.68 | -0.66% | 679,800 |
| 2025-10-31 | 165.00 | 166.27 | 164.83 | 165.77 | +0.29% | 830,600 |
| 2025-10-30 | 165.38 | 167.66 | 164.27 | 165.29 | -0.18% | 636,400 |
| 2025-10-29 | 168.92 | 169.17 | 164.20 | 165.59 | -2.06% | 1,146,600 |
| 2025-10-28 | 170.96 | 171.47 | 168.83 | 169.08 | -1.09% | 778,400 |
| 2025-10-27 | 168.20 | 171.79 | 167.43 | 170.94 | +2.18% | 1,057,800 |
| 2025-10-24 | 173.73 | 173.73 | 166.63 | 167.30 | -2.29% | 1,078,200 |
| 2025-10-23 | 171.70 | 173.38 | 166.16 | 171.22 | -2.44% | 1,454,700 |
| 2025-10-22 | 179.10 | 179.75 | 175.45 | 175.50 | -2.21% | 966,700 |
| 2025-10-21 | 177.75 | 180.68 | 177.40 | 179.47 | +0.84% | 797,900 |
| 2025-10-20 | 178.18 | 178.45 | 173.97 | 177.97 | +0.27% | 591,800 |
| 2025-10-17 | 176.75 | 178.50 | 176.58 | 177.49 | -0.01% | 568,800 |
| 2025-10-16 | 177.28 | 178.15 | 175.91 | 177.50 | +0.12% | 919,500 |
| 2025-10-15 | 175.85 | 177.71 | 175.21 | 177.28 | +0.96% | 581,200 |
| 2025-10-14 | 172.08 | 176.70 | 172.05 | 175.60 | +1.10% | 1,068,800 |
| 2025-10-13 | 173.99 | 175.69 | 173.69 | 173.69 | +0.23% | 812,800 |
| 2025-10-10 | 175.97 | 176.77 | 172.97 | 173.29 | -1.23% | 985,000 |
| 2025-10-09 | 178.01 | 178.22 | 174.62 | 175.45 | -1.58% | 714,400 |
| 2025-10-08 | 177.42 | 178.61 | 176.49 | 178.27 | +0.70% | 505,700 |
| 2025-10-07 | 177.80 | 178.02 | 176.50 | 177.03 | -0.19% | 808,200 |
| 2025-10-06 | 177.53 | 178.23 | 176.72 | 177.36 | +0.04% | 451,000 |
| 2025-10-03 | 177.80 | 179.56 | 177.21 | 177.29 | -0.25% | 689,400 |
| 2025-10-02 | 176.32 | 177.75 | 175.90 | 177.74 | +0.57% | 885,500 |
| 2025-10-01 | 176.83 | 177.91 | 175.26 | 176.73 | -0.35% | 843,300 |
| 2025-09-30 | 175.67 | 177.91 | 175.46 | 177.35 | +1.32% | 929,300 |
| 2025-09-29 | 176.41 | 178.01 | 174.45 | 175.04 | +0.02% | 553,300 |
| 2025-09-26 | 173.56 | 175.40 | 173.50 | 175.01 | +1.18% | 617,400 |
| 2025-09-25 | 174.20 | 174.84 | 172.67 | 172.97 | -1.35% | 928,100 |
| 2025-09-24 | 176.27 | 177.78 | 174.95 | 175.34 | -1.18% | 601,800 |
| 2025-09-23 | 178.11 | 179.71 | 176.09 | 177.44 | -0.21% | 592,000 |
| 2025-09-22 | 177.93 | 179.27 | 177.35 | 177.81 | -0.85% | 783,300 |
| 2025-09-19 | 178.81 | 180.34 | 177.42 | 179.33 | +0.31% | 3,246,000 |
| 2025-09-18 | 176.45 | 179.92 | 175.70 | 178.78 | +1.23% | 1,241,500 |
| 2025-09-17 | 177.88 | 179.60 | 175.62 | 176.61 | -0.24% | 967,400 |
| 2025-09-16 | 176.09 | 177.68 | 175.43 | 177.04 | +0.48% | 905,300 |
| 2025-09-15 | 175.07 | 177.63 | 174.40 | 176.20 | +0.67% | 865,300 |
| 2025-09-12 | 176.29 | 177.70 | 174.46 | 175.02 | -1.22% | 1,100,200 |
| 2025-09-11 | 171.77 | 177.75 | 170.49 | 177.18 | +3.96% | 1,364,700 |
| 2025-09-10 | 170.08 | 171.65 | 169.61 | 170.43 | +0.27% | 545,500 |
| 2025-09-09 | 172.15 | 173.09 | 168.51 | 169.97 | -1.81% | 556,600 |
| 2025-09-08 | 171.53 | 173.25 | 170.70 | 173.10 | +0.72% | 578,200 |
| 2025-09-05 | 171.36 | 173.25 | 170.82 | 171.86 | +0.65% | 596,800 |
| 2025-09-04 | 168.18 | 170.82 | 167.82 | 170.75 | +1.82% | 660,400 |
| 2025-09-03 | 167.99 | 168.47 | 166.84 | 167.69 | -0.18% | 635,900 |
| 2025-09-02 | 167.25 | 168.47 | 166.91 | 167.99 | -1.07% | 810,000 |
| 2025-08-29 | 170.84 | 171.89 | 169.01 | 169.80 | -0.68% | 952,300 |
| 2025-08-28 | 172.47 | 172.95 | 170.56 | 170.97 | -0.60% | 848,300 |
| 2025-08-27 | 171.43 | 172.45 | 171.05 | 172.00 | +0.27% | 552,800 |
| 2025-08-26 | 169.97 | 172.12 | 169.35 | 171.53 | +1.01% | 1,278,900 |
| 2025-08-25 | 171.67 | 171.91 | 169.80 | 169.82 | -1.41% | 626,900 |
| 2025-08-22 | 167.82 | 172.67 | 167.13 | 172.24 | +3.01% | 754,400 |
| 2025-08-21 | 167.62 | 168.07 | 166.70 | 167.21 | -0.78% | 483,300 |
| 2025-08-20 | 169.22 | 170.51 | 168.01 | 168.52 | -0.79% | 671,300 |
| 2025-08-19 | 167.32 | 170.29 | 167.32 | 169.86 | +1.59% | 844,000 |
| 2025-08-18 | 167.51 | 168.15 | 166.86 | 167.20 | +0.02% | 563,300 |
| 2025-08-15 | 169.27 | 169.48 | 166.92 | 167.17 | -0.82% | 549,900 |
| 2025-08-14 | 168.58 | 169.43 | 167.30 | 168.55 | -0.63% | 958,700 |
| 2025-08-13 | 167.03 | 170.11 | 166.23 | 169.62 | +1.92% | 988,300 |
| 2025-08-12 | 164.86 | 166.74 | 163.46 | 166.43 | +1.20% | 749,800 |
| 2025-08-11 | 163.36 | 164.56 | 163.06 | 164.45 | +0.45% | 793,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.37%). Worst month: Feb (-2.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Allegion PLC's (ALLE) latest close?
168.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALLE's 52-week high and low?
183.11 high and 125.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Allegion PLC's strongest and weakest month historically?
Historically, ALLE's strongest calendar month has been Jul (average +10.37%) and its weakest Feb (average -2.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.