Get the Stockscreener App
178.20
0.66%
-1.19
After Hours:
178.08
-0.12
-0.07%
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 February 12, 2026, is $178.20.
- 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 306.76% to $178.20 now.
- The 52-week high stock price for ALLE is $183.11, representing a 2.76% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for ALLE is $116.57, indicating a -34.58% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $166.2 | $163.0 | $3.24 | 894,886.0 | +0.08% |
| Jan 30, 2026 | $165.6 | $162.4 | $3.14 | 1,013,952.0 | +0.57% |
| Jan 29, 2026 | $166.8 | $162.9 | $3.89 | 995,050.0 | -0.27% |
| Jan 28, 2026 | $167.3 | $164.0 | $3.23 | 806,637.0 | -1.19% |
| Jan 27, 2026 | $168.6 | $165.9 | $2.65 | 658,511.0 | -0.03% |
| Jan 26, 2026 | $167.8 | $165.8 | $2.08 | 520,914.0 | +0.08% |
| Jan 23, 2026 | $168.8 | $166.3 | $2.49 | 1,255,443.0 | -0.07% |
| Jan 22, 2026 | $167.7 | $164.4 | $3.31 | 484,099.0 | +0.63% |
| Jan 21, 2026 | $166.8 | $163.2 | $3.56 | 681,648.0 | +1.76% |
| Jan 20, 2026 | $164.9 | $162.2 | $2.67 | 1,251,323.0 | -1.20% |
| Jan 16, 2026 | $166.1 | $162.5 | $3.56 | 978,743.0 | +0.92% |
| Jan 15, 2026 | $165.0 | $162.0 | $2.95 | 841,656.0 | +1.16% |
| Jan 14, 2026 | $164.4 | $160.6 | $3.77 | 676,173.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $183.1 | $163.0 | $20.14 | 8,251,470.0 | +7.75% |
| 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% |
3.21%
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):