ALLE - Allegion plc
142.89
-1.610 -1.127%
Share volume: 695,736
Last Updated: 03-30-2026
Business Services/Services – Security:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$144.50
-1.61
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $146.67 | $146.67 | $146.67 | $146.67 | $142.74 | $142.74 | $142.89 | $142.89 | 695,736 | $695,736.00 |
| 03-27-2026 | $145.52 | $145.52 | $146.26 | $146.26 | $144.24 | $144.24 | $144.50 | $144.50 | 573,830 | $573,830.00 |
| 03-26-2026 | $146.74 | $146.74 | $148.89 | $148.89 | $144.83 | $144.83 | $145.79 | $145.79 | 1,032,978 | $1,032,978.00 |
| 03-25-2026 | $147.29 | $147.29 | $148.33 | $148.33 | $144.62 | $144.62 | $147.48 | $147.48 | 901,196 | $901,196.00 |
| 03-24-2026 | $141.91 | $141.91 | $146.51 | $146.51 | $141.89 | $141.89 | $145.73 | $145.73 | 657,291 | $657,291.00 |
| 03-23-2026 | $145.51 | $145.51 | $146.58 | $146.58 | $143.57 | $143.57 | $143.63 | $143.63 | 958,713 | $958,713.00 |
| 03-20-2026 | $143.81 | $143.81 | $144.23 | $144.23 | $141.26 | $141.26 | $142.49 | $142.49 | 1,290,824 | $1,290,824.00 |
| 03-19-2026 | $143.71 | $143.71 | $144.41 | $144.41 | $142.22 | $142.22 | $143.83 | $143.83 | 748,027 | $748,027.00 |
| 03-18-2026 | $144.61 | $144.61 | $146.85 | $146.85 | $144.39 | $144.39 | $144.66 | $144.66 | 579,096 | $579,096.00 |
| 03-17-2026 | $147.10 | $147.10 | $147.22 | $147.22 | $144.60 | $144.60 | $145.91 | $145.91 | 601,839 | $601,839.00 |