ALLE - Allegion plc
144.32
2.800 1.940%
Share volume: 904,179
Last Updated: 04-17-2026
Business Services/Services – Security:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$141.52
2.80
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $142.51 | $142.51 | $147.11 | $147.11 | $142.51 | $142.51 | $144.32 | $144.32 | 904,179 | $903,565.00 |
| 04-16-2026 | $142.25 | $142.25 | $143.34 | $143.34 | $140.94 | $140.94 | $141.52 | $141.52 | 1,031,718 | $1,031,718.00 |
| 04-15-2026 | $146.21 | $146.21 | $146.47 | $146.47 | $140.22 | $140.22 | $141.64 | $141.64 | 1,365,359 | $1,365,359.00 |
| 04-14-2026 | $146.78 | $146.78 | $148.47 | $148.47 | $145.91 | $145.91 | $147.02 | $147.02 | 523,167 | $523,167.00 |
| 04-13-2026 | $144.74 | $144.74 | $147.32 | $147.32 | $143.14 | $143.14 | $147.21 | $147.21 | 962,270 | $962,270.00 |
| 04-10-2026 | $146.38 | $146.38 | $146.83 | $146.83 | $143.90 | $143.90 | $144.81 | $144.81 | 1,327,061 | $1,327,061.00 |
| 04-09-2026 | $143.39 | $143.39 | $147.28 | $147.28 | $142.95 | $142.95 | $146.29 | $146.29 | 730,660 | $730,660.00 |
| 04-08-2026 | $143.24 | $143.24 | $144.88 | $144.88 | $142.02 | $142.02 | $144.49 | $144.49 | 956,909 | $956,909.00 |
| 04-07-2026 | $139.91 | $139.91 | $141.02 | $141.02 | $138.36 | $138.36 | $139.40 | $139.40 | 927,774 | $927,774.00 |
| 04-06-2026 | $140.12 | $140.12 | $141.10 | $141.10 | $139.32 | $139.32 | $140.18 | $140.18 | 603,551 | $603,551.00 |