Allegion PLC (ALLE) Historical Stock Data
120.78 ↓2.86 (-2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALLE is up 0.20% a day on average. There have been 19 days where Allegion PLC closed green and 11 days where ALLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 127.50 | 128.65 | ↑$1.15 (0.90%) | 126.63 | 129.25 | 1.25M |
| 2025-03-18 | 127.14 | 127.98 | ↑$0.84 (0.66%) | 127.05 | 128.57 | 1.03M |
| 2025-03-17 | 126.58 | 127.37 | ↑$0.79 (0.62%) | 126.43 | 128.35 | 0.98M |
| 2025-03-14 | 125.75 | 126.66 | ↑$0.91 (0.72%) | 124.99 | 126.91 | 1.08M |
| 2025-03-13 | 123.71 | 124.99 | ↑$1.28 (1.03%) | 123.71 | 126.57 | 1.07M |
| 2025-03-12 | 124.46 | 123.94 | ↓$0.52 (-0.42%) | 123.01 | 126.51 | 1.05M |
| 2025-03-11 | 131.78 | 125.96 | ↓$5.82 (-4.42%) | 125.94 | 132.51 | 1.18M |
| 2025-03-10 | 131.08 | 132.30 | ↑$1.22 (0.93%) | 130.74 | 135.38 | 1.12M |
| 2025-03-07 | 127.35 | 131.30 | ↑$3.95 (3.10%) | 127.23 | 132.12 | 0.94M |
| 2025-03-06 | 126.45 | 127.35 | ↑$0.90 (0.71%) | 125.47 | 128.03 | 815.92K |
| 2025-03-05 | 124.86 | 126.48 | ↑$1.62 (1.30%) | 124.59 | 127.51 | 754.35K |
| 2025-03-04 | 124.93 | 123.79 | ↓$1.14 (-0.91%) | 123.27 | 125.84 | 1.17M |
| 2025-03-03 | 128.89 | 126.52 | ↓$2.37 (-1.84%) | 126.05 | 130.02 | 0.92M |
| 2025-02-28 | 128.10 | 128.71 | ↑$0.61 (0.48%) | 126.94 | 129.01 | 1.21M |
| 2025-02-27 | 128.66 | 127.39 | ↓$1.27 (-0.99%) | 127.32 | 129.95 | 1.03M |
| 2025-02-26 | 129.70 | 129.42 | ↓$0.28 (-0.22%) | 129.07 | 130.28 | 690.43K |
| 2025-02-25 | 128.72 | 129.89 | ↑$1.17 (0.91%) | 128.30 | 131.02 | 0.97M |
Create an account or log in to view more rows.
$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
$ALLE soon
$ALLE must buyyy