ALLE - Allegion plc
158.36
-4.140 -2.614%
Share volume: 829,654
Last Updated: 03-03-2026
Business Services/Services – Security:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$162.50
-4.14
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $160.76 | $160.76 | $160.76 | $160.76 | $157.18 | $157.18 | $158.36 | $158.36 | 829,654 | $829,654.00 |
| 03-02-2026 | $160.87 | $160.87 | $163.22 | $163.22 | $158.22 | $158.22 | $162.50 | $162.50 | 921,329 | $921,329.00 |
| 02-27-2026 | $159.35 | $159.35 | $161.81 | $161.81 | $157.72 | $157.72 | $161.15 | $161.15 | 784,083 | $784,083.00 |
| 02-26-2026 | $156.87 | $156.87 | $160.91 | $160.91 | $156.05 | $156.05 | $160.41 | $160.41 | 1,014,870 | $1,014,870.00 |
| 02-25-2026 | $158.93 | $158.93 | $159.20 | $159.20 | $153.54 | $153.54 | $155.63 | $155.63 | 934,316 | $934,316.00 |
| 02-24-2026 | $159.06 | $159.06 | $161.63 | $161.63 | $158.69 | $158.69 | $158.86 | $158.86 | 811,710 | $811,710.00 |
| 02-23-2026 | $162.21 | $162.21 | $163.84 | $163.84 | $158.51 | $158.51 | $158.67 | $158.67 | 875,935 | $875,935.00 |
| 02-20-2026 | $161.63 | $161.63 | $164.45 | $164.45 | $161.39 | $161.39 | $162.14 | $162.14 | 890,753 | $890,753.00 |
| 02-19-2026 | $162.60 | $162.60 | $164.64 | $164.64 | $160.69 | $160.69 | $161.23 | $161.23 | 1,047,082 | $1,047,082.00 |
| 02-18-2026 | $162.30 | $162.30 | $164.67 | $164.67 | $161.93 | $161.93 | $162.59 | $162.59 | 1,322,523 | $1,322,523.00 |