Get the Stockscreener App
147.48
1.20%
1.75
After Hours:
147.48
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 25, 2026, is $147.48.
- 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 236.64% to $147.48 now.
- The 52-week high stock price for ALLE is $183.11, representing a 24.16% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for ALLE is $116.57, indicating a -20.96% 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 25, 2026 | $148.3 | $144.6 | $3.71 | 901,106.0 | +1.20% |
| Mar 24, 2026 | $146.5 | $141.9 | $4.62 | 657,255.0 | +1.46% |
| Mar 23, 2026 | $146.6 | $143.6 | $3.01 | 958,618.0 | +0.80% |
| Mar 20, 2026 | $144.2 | $141.3 | $2.97 | 1,290,792.0 | -0.93% |
| Mar 19, 2026 | $144.4 | $142.2 | $2.19 | 747,053.0 | -0.57% |
| Mar 18, 2026 | $146.8 | $144.4 | $2.46 | 559,070.0 | -0.86% |
| Mar 17, 2026 | $147.2 | $144.6 | $2.62 | 581,857.0 | +0.06% |
| Mar 16, 2026 | $147.9 | $145.6 | $2.29 | 790,385.0 | +0.32% |
| Mar 13, 2026 | $147.3 | $144.3 | $2.95 | 693,696.0 | -0.34% |
| Mar 12, 2026 | $147.7 | $145.0 | $2.66 | 990,243.0 | -0.54% |
| Mar 11, 2026 | $150.0 | $146.2 | $3.82 | 782,499.0 | -0.60% |
| Mar 10, 2026 | $150.4 | $147.3 | $3.04 | 1,299,956.0 | -1.79% |
| Mar 09, 2026 | $150.7 | $146.1 | $4.66 | 805,701.0 | -0.10% |
| Mar 06, 2026 | $150.8 | $147.5 | $3.32 | 1,041,536.0 | -1.24% |
| Mar 05, 2026 | $155.7 | $151.9 | $3.75 | 1,055,446.0 | -2.80% |
| 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% |
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 | $141.3 | $21.96 | 16,837,453.0 | -8.48% |
| 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%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):