ALLE - Allegion plc
143.47
-1.650 -1.150%
Share volume: 698,586
Last Updated: 04-21-2026
Business Services/Services – Security:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$145.12
-1.65
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $145.63 | $145.63 | $146.77 | $146.77 | $143.00 | $143.00 | $143.47 | $143.47 | 698,586 | $698,586.00 |
| 04-20-2026 | $143.80 | $143.80 | $145.84 | $145.84 | $143.55 | $143.55 | $145.12 | $145.12 | 829,605 | $829,605.00 |
| 04-17-2026 | $142.51 | $142.51 | $147.11 | $147.11 | $142.51 | $142.51 | $144.32 | $144.32 | 904,179 | $904,179.00 |
| 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 |