ALLE - Allegion plc
131.3
-1.050 -0.800%
Share volume: 1,113,346
Last Updated: 05-12-2026
Business Services/Services – Security:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$132.35
-1.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $132.27 | $132.27 | $132.90 | $132.90 | $130.07 | $130.07 | $131.30 | $131.30 | 1,113,346 | $1,113,346.00 |
| 05-11-2026 | $134.09 | $134.09 | $134.44 | $134.44 | $132.06 | $132.06 | $132.35 | $132.35 | 1,017,317 | $1,017,317.00 |
| 05-08-2026 | $136.74 | $136.74 | $137.19 | $137.19 | $134.16 | $134.16 | $134.37 | $134.37 | 995,991 | $995,991.00 |
| 05-07-2026 | $136.63 | $136.63 | $137.46 | $137.46 | $134.93 | $134.93 | $136.81 | $136.81 | 1,485,418 | $1,485,418.00 |
| 05-06-2026 | $134.20 | $134.20 | $137.30 | $137.30 | $133.45 | $133.45 | $135.33 | $135.33 | 1,240,963 | $1,240,963.00 |
| 05-05-2026 | $132.67 | $132.67 | $134.04 | $134.04 | $131.40 | $131.40 | $132.29 | $132.29 | 1,590,747 | $1,590,747.00 |
| 05-04-2026 | $135.14 | $135.14 | $135.89 | $135.89 | $131.22 | $131.22 | $132.49 | $132.49 | 1,131,522 | $1,131,522.00 |
| 05-01-2026 | $138.07 | $138.07 | $138.07 | $138.07 | $135.49 | $135.49 | $135.49 | $135.49 | 856,866 | $856,866.00 |
| 04-30-2026 | $138.55 | $138.55 | $139.33 | $139.33 | $136.64 | $136.64 | $137.48 | $137.48 | 1,248,733 | $1,248,733.00 |
| 04-29-2026 | $138.66 | $138.66 | $139.67 | $139.67 | $135.53 | $135.53 | $137.37 | $137.37 | 1,581,685 | $1,581,685.00 |