ALLE - Allegion plc
152.26
-4.380 -2.877%
Share volume: 1,055,397
Last Updated: 03-05-2026
Business Services/Services – Security:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$156.64
-4.38
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $154.81 | $154.81 | $155.70 | $155.70 | $151.95 | $151.95 | $152.26 | $152.26 | 1,055,397 | $1,055,397.00 |
| 03-04-2026 | $159.00 | $159.00 | $159.76 | $159.76 | $156.54 | $156.54 | $156.64 | $156.64 | 1,030,794 | $1,030,794.00 |
| 03-03-2026 | $160.76 | $160.76 | $160.76 | $160.76 | $157.18 | $157.18 | $158.36 | $158.36 | 830,236 | $830,236.00 |
| 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 |