Get the Stockscreener App
156.64
1.09%
-1.72
Allegion Plc Stock (ALLE) Price History
The historical daily chart and data for Allegion Plc stock (ALLE), show that the latest closing stock price as of March 04, 2026, is $156.64.
- Allegion Plc all-time high stock price is $183.11, occurred on February 12, 2026.
- The lowest Allegion Plc stock price recorded was $43.81 on October 15, 2014. Since then, Allegion Plc's stock price has risen over 257.54% to $156.64 now.
- The 52-week high stock price for ALLE is $183.11, representing a 16.90% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for ALLE is $116.57, indicating a -25.58% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Allegion Plc (ALLE) stock in the beginning of 2025 was $129.36. The stock closed the year at $105.26, a loss of over -18.63% for the year.
The table below shows more information about ALLE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $159.8 | $156.5 | $3.22 | 1,030,414.0 | -1.09% |
| Mar 03, 2026 | $160.8 | $157.2 | $3.58 | 829,845.0 | -2.55% |
| Mar 02, 2026 | $163.2 | $158.2 | $5.00 | 920,875.0 | +0.84% |
| Feb 27, 2026 | $161.8 | $157.7 | $4.09 | 784,083.0 | +0.46% |
| Feb 26, 2026 | $160.9 | $156.0 | $4.86 | 1,013,488.0 | +3.07% |
| Feb 25, 2026 | $159.2 | $153.5 | $5.66 | 934,313.0 | -2.03% |
| Feb 24, 2026 | $161.6 | $158.7 | $2.94 | 811,710.0 | +0.12% |
| Feb 23, 2026 | $163.8 | $158.5 | $5.33 | 875,933.0 | -2.14% |
| Feb 20, 2026 | $164.4 | $161.4 | $3.06 | 890,736.0 | +0.56% |
| Feb 19, 2026 | $164.6 | $160.7 | $3.95 | 1,046,868.0 | -0.84% |
| Feb 18, 2026 | $164.7 | $161.9 | $2.74 | 1,322,512.0 | -0.05% |
| Feb 17, 2026 | $174.0 | $161.1 | $12.90 | 2,285,616.0 | -9.38% |
| Feb 13, 2026 | $180.2 | $177.2 | $3.05 | 1,112,420.0 | +0.73% |
| Feb 12, 2026 | $183.1 | $178.0 | $5.13 | 854,586.0 | -0.66% |
| Feb 11, 2026 | $180.6 | $176.9 | $3.66 | 611,526.0 | +0.25% |
| Feb 10, 2026 | $179.6 | $177.7 | $1.86 | 721,734.0 | +0.56% |
| Feb 09, 2026 | $180.7 | $177.7 | $2.98 | 797,504.0 | -1.02% |
| Feb 06, 2026 | $180.3 | $176.9 | $3.35 | 985,193.0 | +2.24% |
| Feb 05, 2026 | $176.8 | $172.8 | $4.01 | 800,787.0 | +1.61% |
| Feb 04, 2026 | $174.4 | $168.0 | $6.47 | 1,095,087.0 | +3.10% |
| Feb 03, 2026 | $168.3 | $164.8 | $3.46 | 635,581.0 | +1.40% |
Allegion Plc Stock (ALLE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allegion Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALLE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allegion Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allegion Plc Stock (ALLE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $163.2 | $156.5 | $6.69 | 3,811,548.0 | -2.80% |
| Feb, 2026 | $183.1 | $153.5 | $29.57 | 18,474,563.0 | -2.56% |
| Jan, 2026 | $168.8 | $157.8 | $10.99 | 17,099,321.0 | +3.88% |
Allegion Plc Stock (ALLE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $167.0 | $157.1 | $9.91 | 17,935,483.0 | -2.95% |
| Nov, 2025 | $169.4 | $158.7 | $10.72 | 13,989,479.0 | +0.16% |
| Oct, 2025 | $180.7 | $164.2 | $16.48 | 18,853,220.0 | -6.53% |
| Sep, 2025 | $180.3 | $166.8 | $13.50 | 18,798,287.0 | +4.45% |
| Aug, 2025 | $172.9 | $163.1 | $9.89 | 16,946,745.0 | +2.34% |
| Jul, 2025 | $166.4 | $143.3 | $23.06 | 22,265,999.0 | +15.13% |
| Jun, 2025 | $144.7 | $134.7 | $10.05 | 18,013,386.0 | +1.00% |
| May, 2025 | $145.9 | $138.6 | $7.35 | 18,002,082.0 | +2.51% |
| Apr, 2025 | $142.0 | $116.6 | $25.43 | 25,520,982.0 | +6.70% |
| Mar, 2025 | $135.4 | $123.0 | $12.37 | 21,609,494.0 | +1.36% |
| Feb, 2025 | $134.2 | $124.2 | $10.06 | 20,151,018.0 | -3.03% |
| Jan, 2025 | $136.3 | $125.3 | $11.02 | 13,521,569.0 | +1.57% |
Allegion Plc Stock (ALLE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $144.4 | $129.6 | $14.81 | 13,759,104.0 | -7.01% |
| Nov, 2024 | $145.9 | $136.8 | $9.10 | 15,249,833.0 | +0.87% |
| Oct, 2024 | $156.1 | $138.4 | $17.74 | 20,797,155.0 | -4.19% |
| Sep, 2024 | $146.5 | $133.5 | $12.99 | 12,724,188.0 | +4.97% |
| Aug, 2024 | $139.5 | $125.9 | $13.57 | 12,492,576.0 | +1.48% |
| Jul, 2024 | $142.0 | $113.3 | $28.72 | 15,812,141.0 | +15.79% |
| Jun, 2024 | $122.5 | $113.6 | $8.93 | 14,411,601.0 | -3.01% |
| May, 2024 | $129.0 | $118.5 | $10.46 | 11,612,385.0 | +0.21% |
| Apr, 2024 | $134.4 | $121.2 | $13.17 | 11,815,327.0 | -9.76% |
| Mar, 2024 | $136.1 | $125.8 | $10.28 | 15,325,618.0 | +5.35% |
| Feb, 2024 | $136.9 | $123.9 | $13.02 | 17,588,267.0 | +3.21% |
| Jan, 2024 | $127.3 | $117.2 | $10.16 | 14,462,228.0 | -2.21% |
0.60%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):