Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Allegion (ALLE) Historical Prices

ALLE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026188.14189.59185.53186.44186.44-0.33%1,244,8431.04
Oct 29, 2026180.85187.57180.63187.06187.06+3.54%1,487,7561.24
Oct 28, 2026180.49182.66179.62180.66180.66+0.06%1,566,7631.32
Oct 27, 2026177.87181.24176.33180.55180.55+1.31%1,200,3791.01
Oct 26, 2026178.91180.41177.10178.22178.22-0.42%1,664,8351.41
Oct 23, 2026178.85180.32176.02178.98178.98+1.39%1,811,1121.53
Oct 22, 2026170.00176.94167.62176.52176.52+11.02%2,097,4691.78
Oct 21, 2026157.21159.00155.66159.00159.00+1.25%1,106,4610.93
Oct 20, 2026155.51157.33155.15157.03157.03+1.02%1,169,6960.95
Oct 19, 2026155.53156.23154.65155.44155.44-0.70%834,3200.67
Oct 16, 2026155.87157.99154.35156.54156.54+0.51%1,128,3910.91
Oct 15, 2026154.24156.29154.02155.75155.75+2.13%1,139,4410.91
Oct 14, 2026152.59152.93150.70152.50152.50-0.44%1,160,9740.93
Oct 13, 2026150.70153.46150.32153.17153.17+2.09%1,038,3570.82
Oct 12, 2026150.26151.92149.71150.04150.04-0.29%745,5740.59
Oct 09, 2026151.24151.98150.16150.48150.48+0.33%803,0750.64
Oct 08, 2026146.71151.36146.52149.99149.99+1.41%981,3830.78
Oct 07, 2026152.29152.32142.00147.91147.91-4.70%1,948,3841.57
Oct 06, 2026154.35156.16154.30155.20155.20+1.00%698,8940.55
Oct 05, 2026153.35154.72151.74153.67153.67-0.35%747,5750.59
Oct 02, 2026155.51157.30154.08154.21154.21-0.05%888,0060.69
Oct 01, 2026153.35154.64151.13154.28154.28+0.33%1,084,3050.84
Sep 30, 2026155.95156.57153.77153.77153.77-1.07%670,9830.53
Sep 29, 2026155.33156.62154.12155.43155.43+0.03%1,202,0800.95
Sep 28, 2026153.04155.91152.42155.38155.38+0.59%1,061,8000.84
Sep 25, 2026152.65155.84152.54154.47154.47+1.31%654,8150.51
Sep 24, 2026153.64154.29151.33152.48152.48-1.04%985,9760.76
Sep 23, 2026153.02155.62153.02154.09154.09+0.09%902,8020.69
Sep 22, 2026153.53154.32152.41153.95153.95+1.71%1,031,3270.78
Sep 21, 2026153.09153.09151.35151.36151.36-0.60%1,528,0011.16
Sep 18, 2026153.46154.08151.15152.28152.28-0.88%2,416,3261.87
Sep 17, 2026155.02155.54152.53153.63153.63+0.54%1,006,8860.78
Sep 16, 2026155.21155.79151.62152.81152.81-1.16%1,044,0890.82
Sep 15, 2026154.61155.01153.76154.60154.60-0.15%1,065,5600.83
Sep 14, 2026151.77156.49151.77155.39154.84+1.33%1,256,6040.97
Sep 11, 2026152.94153.87151.75153.35152.81+1.38%1,061,0030.83
Sep 10, 2026151.66152.40150.69151.27150.73-0.30%812,4700.63
Sep 09, 2026154.79155.39151.33151.73151.19-2.77%838,3030.65
Sep 08, 2026157.42158.30155.35156.05155.50-0.68%769,9880.60
Sep 07, 2026155.49157.27155.23157.12156.56+0.00%00.00
Sep 04, 2026155.49157.27155.23157.12156.56+1.00%746,2650.56
Sep 03, 2026156.83158.57154.41155.56155.01+0.32%1,022,1620.77
Sep 02, 2026152.65157.35151.23155.07154.52+2.14%1,204,9290.91
Sep 01, 2026155.84156.65151.74151.82151.28-2.21%1,146,0470.87
Aug 31, 2026156.38156.82154.61155.25154.70-1.42%7,471,0396.16
Aug 28, 2026160.01160.90156.37157.48156.92-1.40%1,202,0141.00
Aug 27, 2026158.72160.21157.40159.72159.15-0.35%1,019,3530.85
Aug 26, 2026160.05161.92159.37160.28159.71-0.06%993,5140.82
Aug 25, 2026163.60163.68159.98160.37159.80-1.39%1,016,5370.84
Aug 24, 2026163.00166.02161.69162.63162.05+0.20%1,329,5931.12