Skip to main content
ALLE logo

Allegion plc

ALLENYSEIndustrialsSecurity & Protection Services

$180.55Today:- (-)1Y +3.10%

As of Oct 27, 2026 close

Market cap
$15.38B
P/E (TTM)
23.36
Forward P/E
22.02
Dividend yield
1.22%
52-week range
$125.00$183.11
Volume (live)
-
Avg. volume (3M)
1.14M

Allegion (ALLE) Historical Stock Prices

Analyze Allegion (ALLE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Allegion (ALLE) Interactive Price Chart

Interactive historical price chart showing Allegion stock price movements and trends across multiple time periods.

Loading chart...

ALLE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ALLE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026177.87181.24176.33180.55180.551.20M
Oct 26, 2026178.91180.41177.10178.22178.221.66M
Oct 23, 2026178.85180.32176.01178.98178.981.81M
Oct 22, 2026170.00176.94167.62176.52176.522.10M
Oct 21, 2026157.21159.00155.66159.00159.001.11M
Oct 20, 2026155.51157.33155.15157.03157.031.17M
Oct 19, 2026155.53156.23154.65155.44155.44834.32K
Oct 16, 2026155.87157.99154.35156.54156.541.13M
Oct 15, 2026154.24156.28154.02155.75155.751.14M
Oct 14, 2026152.59152.93150.70152.50152.501.15M
Oct 13, 2026150.70153.46150.32153.17153.171.04M
Oct 12, 2026150.26151.92149.71150.04150.04729.18K
Oct 9, 2026151.24151.98150.16150.48150.48803.04K
Oct 8, 2026146.71151.35146.52149.99149.99977.60K
Oct 7, 2026152.29152.32142.00147.91147.911.93M
Oct 6, 2026154.35156.16154.29155.20155.20696.03K
Oct 5, 2026153.35154.72151.74153.67153.67745.83K
Oct 2, 2026155.51157.30154.08154.21154.21874.30K
Oct 1, 2026153.35154.64151.13154.28154.281.05M
Sep 30, 2026155.95156.56153.77153.77153.77670.98K
Sep 29, 2026155.33156.62154.12155.43155.431.13M
Sep 28, 2026153.04155.91152.42155.38155.381.00M
Sep 25, 2026152.65155.84152.54154.47154.47629.97K
Sep 24, 2026153.64154.29151.33152.48152.48961.09K
Sep 23, 2026153.02155.62153.02154.09154.09866.59K
Sep 22, 2026153.53154.31152.41153.95153.951.02M
Sep 21, 2026153.09153.09151.35151.36151.361.45M
Sep 18, 2026153.46154.08151.15152.28152.282.30M
Sep 17, 2026155.02155.54152.53153.63153.631.01M
Sep 16, 2026155.21155.79151.62152.81152.811.04M
Sep 15, 2026154.61155.01153.76154.60154.601.02M
Sep 14, 2026151.77156.49151.77155.39154.841.26M
Sep 11, 2026152.94153.87151.75153.35152.811.06M
Sep 10, 2026151.66152.40150.69151.27150.73812.47K
Sep 9, 2026154.79155.39151.32151.73151.19838.30K
Sep 8, 2026157.42158.29155.35156.05155.50769.99K
Sep 4, 2026155.49157.26155.23157.12156.56746.26K
Sep 3, 2026156.83158.57154.41155.56155.011.02M
Sep 2, 2026152.65157.35151.23155.07154.521.20M
Sep 1, 2026155.84156.65151.74151.82151.281.15M
Aug 31, 2026156.38156.82154.61155.25154.707.47M
Aug 28, 2026160.01160.90156.37157.48156.921.20M
Aug 27, 2026158.72160.21157.40159.72159.151.02M
Aug 26, 2026160.05161.92159.37160.28159.71993.51K
Aug 25, 2026163.60163.68159.98160.37159.801.02M
Aug 24, 2026163.00166.02161.69162.63162.051.33M
Aug 21, 2026162.17164.16161.79162.31161.74936.24K
Aug 20, 2026160.92163.41160.12161.72161.15935.52K
Aug 19, 2026161.47166.63160.96162.76162.18939.71K
Aug 18, 2026162.78163.23159.82159.83159.26887.07K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.