Allegion PLC (ALLE) Historical Stock Data
138.69 ↓0.51 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALLE is up 0.24% a day on average. There have been 17 days where Allegion PLC closed green and 13 days where ALLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 139.37 | 138.69 | ↓$0.68 (-0.49%) | 138.61 | 140.27 | 631.48K |
| 2025-04-30 | 138.54 | 139.20 | ↑$0.66 (0.48%) | 136.19 | 139.54 | 842.69K |
| 2025-04-29 | 137.00 | 138.20 | ↑$1.20 (0.88%) | 136.66 | 138.73 | 0.97M |
| 2025-04-28 | 137.06 | 137.26 | ↑$0.20 (0.15%) | 136.62 | 138.69 | 0.92M |
| 2025-04-25 | 138.13 | 136.49 | ↓$1.64 (-1.19%) | 136.15 | 138.49 | 1.05M |
| 2025-04-24 | 139.61 | 139.51 | ↓$0.10 (-0.07%) | 134.19 | 142.00 | 2.62M |
| 2025-04-23 | 128.05 | 126.46 | ↓$1.59 (-1.24%) | 126.16 | 130.84 | 1.47M |
| 2025-04-22 | 124.17 | 126.82 | ↑$2.65 (2.13%) | 124.17 | 127.05 | 890.78K |
| 2025-04-21 | 124.65 | 123.27 | ↓$1.38 (-1.11%) | 122.14 | 125.12 | 0.99M |
| 2025-04-17 | 125.52 | 126.35 | ↑$0.83 (0.66%) | 125.52 | 127.27 | 798.35K |
| 2025-04-16 | 126.47 | 125.13 | ↓$1.34 (-1.06%) | 124.36 | 127.22 | 708.08K |
| 2025-04-15 | 126.39 | 126.90 | ↑$0.51 (0.40%) | 125.92 | 127.99 | 753.39K |
| 2025-04-14 | 126.19 | 126.29 | ↑$0.10 (0.08%) | 124.84 | 126.99 | 758.02K |
| 2025-04-11 | 121.91 | 125.15 | ↑$3.24 (2.66%) | 120.36 | 125.77 | 1.12M |
| 2025-04-10 | 123.24 | 122.08 | ↓$1.16 (-0.94%) | 118.16 | 123.24 | 1.49M |
| 2025-04-09 | 117.43 | 124.65 | ↑$7.22 (6.15%) | 116.65 | 126.38 | 1.35M |
| 2025-04-08 | 123.03 | 118.52 | ↓$4.51 (-3.67%) | 116.57 | 123.70 | 1.54M |
| 2025-04-07 | 121.47 | 120.78 | ↓$0.69 (-0.57%) | 118.85 | 125.06 | 1.60M |
| 2025-04-04 | 123.44 | 123.64 | ↑$0.20 (0.16%) | 122.82 | 127.89 | 2.38M |
| 2025-04-03 | 129.52 | 127.21 | ↓$2.31 (-1.78%) | 125.65 | 130.81 | 1.65M |
| 2025-04-02 | 129.63 | 132.15 | ↑$2.52 (1.94%) | 129.48 | 133.13 | 0.91M |
| 2025-04-01 | 130.09 | 131.00 | ↑$0.91 (0.70%) | 129.20 | 131.69 | 1.07M |
| 2025-03-31 | 127.70 | 130.46 | ↑$2.76 (2.16%) | 126.82 | 131.52 | 1.38M |
| 2025-03-28 | 130.42 | 128.29 | ↓$2.13 (-1.63%) | 128.01 | 131.05 | 1.19M |
| 2025-03-27 | 130.45 | 130.19 | ↓$0.26 (-0.20%) | 129.33 | 131.64 | 825.32K |
| 2025-03-26 | 129.17 | 130.38 | ↑$1.21 (0.94%) | 129.17 | 130.62 | 0.98M |
| 2025-03-25 | 130.53 | 129.59 | ↓$0.94 (-0.72%) | 128.57 | 131.72 | 1.06M |
| 2025-03-24 | 128.45 | 130.59 | ↑$2.14 (1.67%) | 128.27 | 130.84 | 1.06M |
| 2025-03-21 | 126.25 | 127.06 | ↑$0.81 (0.64%) | 125.63 | 127.47 | 2.50M |
| 2025-03-20 | 127.51 | 127.72 | ↑$0.21 (0.16%) | 126.97 | 129.15 | 1M |
Create an account or log in to view more rows.
$ALLE good support.....
$ALLE R-E-L-A-X Green is coming
$ALLE When they tell me diversifying is for idiots
$ALLE buy the dip.
$ALLE lets go!!
$ALLE hold
$ALLE come to papa
$ALLE the end is near
$ALLE News Plz.....
$ALLE Come on.. Let it fall.. buy later bulls