Allegion PLC (ALLE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +17.7% vs the 50-day and +24% vs the 200-day average, 1.7% below the 52-week high and +49.2% off the 52-week low; a golden cross printed 43 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Allegion PLC trades 17.7% above its 50-day and 24.0% above its 200-day moving average. (as of 2026-10-30)

Allegion designs and sells security hardware: door controls, exit devices, electronic access-control systems and locking hardware, sold under brands such as Schlage, Von Duprin and LCN. It also offers software for access management and workforce tracking, plus installation and maintenance services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ALLE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	188.14	189.59	185.53	186.44	-0.33%	1,244,843
2026-10-29	180.85	187.57	180.63	187.06	+3.54%	1,487,800
2026-10-28	180.49	182.66	179.62	180.66	+0.06%	1,566,800
2026-10-27	177.87	181.24	176.33	180.55	+1.31%	1,200,400
2026-10-26	178.91	180.41	177.10	178.22	-0.42%	1,664,800
2026-10-23	178.85	180.32	176.02	178.98	+1.39%	1,811,100
2026-10-22	170.00	176.94	167.62	176.52	+11.02%	2,097,500
2026-10-21	157.21	159.00	155.66	159.00	+1.25%	1,106,400
2026-10-20	155.51	157.33	155.15	157.03	+1.02%	1,169,700
2026-10-19	155.53	156.23	154.65	155.44	-0.70%	834,300
2026-10-16	155.87	157.99	154.35	156.54	+0.51%	1,128,400
2026-10-15	154.24	156.29	154.02	155.75	+2.13%	1,139,400
2026-10-14	152.59	152.93	150.70	152.50	-0.44%	1,161,000
2026-10-13	150.70	153.46	150.32	153.17	+2.09%	1,038,400
2026-10-12	150.26	151.92	149.71	150.04	-0.29%	745,600
2026-10-09	151.24	151.98	150.16	150.48	+0.33%	803,100
2026-10-08	146.71	151.36	146.52	149.99	+1.41%	981,400
2026-10-07	152.29	152.32	142.00	147.91	-4.70%	1,948,400
2026-10-06	154.35	156.16	154.30	155.20	+1.00%	698,900
2026-10-05	153.35	154.72	151.74	153.67	-0.35%	747,600
2026-10-02	155.51	157.30	154.08	154.21	-0.05%	888,000
2026-10-01	153.35	154.64	151.13	154.28	+0.33%	1,084,300
2026-09-30	155.95	156.57	153.77	153.77	-1.07%	671,000
2026-09-29	155.33	156.62	154.12	155.43	+0.03%	1,202,000
2026-09-28	153.04	155.91	152.42	155.38	+0.59%	1,061,800
2026-09-25	152.65	155.84	152.54	154.47	+1.31%	654,800
2026-09-24	153.64	154.29	151.33	152.48	-1.04%	986,000
2026-09-23	153.02	155.62	153.02	154.09	+0.09%	902,800
2026-09-22	153.53	154.32	152.41	153.95	+1.71%	1,031,300
2026-09-21	153.09	153.09	151.35	151.36	-0.60%	1,528,000
2026-09-18	153.46	154.08	151.15	152.28	-0.88%	2,416,300
2026-09-17	155.02	155.54	152.53	153.63	+0.54%	1,006,890
2026-09-16	155.21	155.79	151.62	152.81	-1.16%	1,044,100
2026-09-15	154.61	155.01	153.76	154.60	-0.51%	1,065,560
2026-09-14	151.77	156.49	151.77	155.39	+1.33%	1,256,604
2026-09-11	152.94	153.87	151.75	153.35	+1.38%	1,061,000
2026-09-10	151.66	152.40	150.69	151.27	-0.30%	812,470
2026-09-09	154.79	155.39	151.32	151.73	-2.77%	838,303
2026-09-08	157.42	158.29	155.35	156.05	-0.68%	769,988
2026-09-04	155.49	157.27	155.23	157.12	+1.00%	746,300
2026-09-03	156.83	158.57	154.41	155.56	+0.32%	1,022,200
2026-09-02	152.65	157.35	151.23	155.07	+2.14%	1,204,900
2026-09-01	155.84	156.65	151.74	151.82	-2.21%	1,146,000
2026-08-31	156.38	156.82	154.61	155.25	-1.42%	7,471,000
2026-08-28	160.01	160.90	156.37	157.48	-1.40%	1,202,000
2026-08-27	158.72	160.21	157.40	159.72	-0.35%	1,019,200
2026-08-26	160.05	161.92	159.37	160.28	-0.06%	993,500
2026-08-25	163.60	163.68	159.98	160.37	-1.39%	1,016,537
2026-08-24	163.00	166.02	161.69	162.63	+0.20%	1,329,593
2026-08-21	162.17	164.17	161.79	162.31	+0.36%	936,200
2026-08-20	160.92	163.41	160.12	161.72	-0.64%	935,500
2026-08-19	161.47	166.63	160.96	162.76	+1.83%	939,600
2026-08-18	162.78	163.23	159.82	159.83	-1.40%	887,100
2026-08-17	163.60	163.86	162.10	162.10	-1.63%	1,272,900
2026-08-14	165.94	166.28	163.68	164.78	-1.00%	1,048,300
2026-08-13	167.24	167.44	163.08	166.44	+0.20%	1,754,000
2026-08-12	168.44	169.43	164.72	166.11	-1.38%	821,800
2026-08-11	165.99	168.59	165.00	168.44	+1.76%	739,412
2026-08-10	167.70	167.70	165.16	165.53	-2.02%	1,014,003
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%	1,012,185
2026-08-03	158.70	162.14	158.70	161.28	+2.47%	1,345,432
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

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).

Jan+3.71%
Feb-2.07%
Mar-1.57%
Apr-0.58%
May-1.46%
Jun+5.97%
Jul+10.37%
Aug+0.51%
Sep+1.01%
Oct-0.30%
Nov+3.86%
Dec-0.42%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Allegion PLC's (ALLE) latest close?

186.44 on 2026-10-30, from the Closelook data lake's daily price record.

What is ALLE's 52-week high and low?

189.59 high and 125.00 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ALLE?

Uptrend stack intact: Trades +17.7% vs the 50-day and +24% vs the 200-day average, 1.7% below the 52-week high and +49.2% off the 52-week low; a golden cross printed 43 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ALLE above its 50-day and 200-day moving averages?

Allegion PLC trades 17.7% above its 50-day and 24.0% above its 200-day moving average (14.2% above its 20-day). As of 2026-10-30.