Get the Stockscreener App
162.93
1.58%
2.6304
Allegion Plc Stock (ALLE) Price History
The historical daily chart and data for Allegion Plc stock (ALLE), show that the latest closing stock price as of December 11, 2025, is $162.93.
- Allegion Plc all-time high stock price is $180.68, occurred on October 21, 2025.
- The lowest Allegion Plc stock price recorded was $43.81 on October 15, 2014. Since then, Allegion Plc's stock price has risen over 271.90% to $162.93 now.
- The 52-week high stock price for ALLE is $180.68, representing a 10.89% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for ALLE is $116.57, indicating a -28.45% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Allegion Plc (ALLE) stock in the beginning of 2024 was $129.36. The stock closed the year at $105.26, a loss of over -18.63% for the year.
The table below shows more information about ALLE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 11, 2025 | $163.3 | $159.9 | $3.40 | 210,440.0 | +1.63% |
| Dec 10, 2025 | $160.8 | $157.2 | $3.64 | 871,655.0 | +1.78% |
| Dec 09, 2025 | $159.9 | $157.1 | $2.80 | 1,013,317.0 | -0.86% |
| Dec 08, 2025 | $159.5 | $157.2 | $2.34 | 1,028,549.0 | -0.14% |
| Dec 05, 2025 | $163.1 | $158.8 | $4.28 | 1,160,460.0 | -1.10% |
| Dec 04, 2025 | $164.9 | $160.7 | $4.21 | 1,072,856.0 | -1.94% |
| Dec 03, 2025 | $166.0 | $164.0 | $2.01 | 553,354.0 | -0.08% |
| Dec 02, 2025 | $166.2 | $163.3 | $2.99 | 754,208.0 | -0.61% |
| Dec 01, 2025 | $167.0 | $163.3 | $3.69 | 652,759.0 | -0.52% |
| Nov 28, 2025 | $166.7 | $165.5 | $1.26 | 267,933.0 | +0.22% |
| Nov 26, 2025 | $167.3 | $165.2 | $2.05 | 677,719.0 | -0.25% |
| Nov 25, 2025 | $166.4 | $162.7 | $3.78 | 699,230.0 | +2.34% |
| Nov 24, 2025 | $163.5 | $161.0 | $2.43 | 1,517,033.0 | -0.36% |
| Nov 21, 2025 | $164.5 | $159.1 | $5.44 | 1,145,278.0 | +2.14% |
| Nov 20, 2025 | $163.6 | $158.7 | $4.84 | 923,234.0 | -0.77% |
| Nov 19, 2025 | $161.8 | $160.3 | $1.53 | 586,312.0 | -0.24% |
| Nov 18, 2025 | $161.4 | $158.7 | $2.71 | 1,043,358.0 | +0.69% |
| Nov 17, 2025 | $161.6 | $159.4 | $2.20 | 751,695.0 | -0.79% |
| Nov 14, 2025 | $164.1 | $160.5 | $3.67 | 870,375.0 | -1.99% |
| Nov 13, 2025 | $169.4 | $163.9 | $5.50 | 756,938.0 | -2.29% |
| Nov 12, 2025 | $169.4 | $167.1 | $2.35 | 645,560.0 | +0.50% |
| Nov 11, 2025 | $168.0 | $166.2 | $1.82 | 387,371.0 | +0.40% |
Allegion Plc Stock (ALLE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allegion Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALLE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allegion Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allegion Plc Stock (ALLE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $167.0 | $157.1 | $9.91 | 7,317,598.0 | -1.88% |
| Nov, 2025 | $169.4 | $158.7 | $10.72 | 13,989,479.0 | +0.16% |
| Oct, 2025 | $180.7 | $164.2 | $16.48 | 18,853,220.0 | -6.53% |
| Sep, 2025 | $180.3 | $166.8 | $13.50 | 18,798,287.0 | +4.45% |
| Aug, 2025 | $172.9 | $163.1 | $9.89 | 16,946,745.0 | +2.34% |
| Jul, 2025 | $166.4 | $143.3 | $23.06 | 22,265,999.0 | +15.13% |
| Jun, 2025 | $144.7 | $134.7 | $10.05 | 18,013,386.0 | +1.00% |
| May, 2025 | $145.9 | $138.6 | $7.35 | 18,002,082.0 | +2.51% |
| Apr, 2025 | $142.0 | $116.6 | $25.43 | 25,520,982.0 | +6.70% |
| Mar, 2025 | $135.4 | $123.0 | $12.37 | 21,609,494.0 | +1.36% |
| Feb, 2025 | $134.2 | $124.2 | $10.06 | 20,151,018.0 | -3.03% |
| Jan, 2025 | $136.3 | $125.3 | $11.02 | 13,521,569.0 | +1.57% |
Allegion Plc Stock (ALLE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $144.4 | $129.6 | $14.81 | 13,759,104.0 | -7.01% |
| Nov, 2024 | $145.9 | $136.8 | $9.10 | 15,249,833.0 | +0.87% |
| Oct, 2024 | $156.1 | $138.4 | $17.74 | 20,797,155.0 | -4.19% |
| Sep, 2024 | $146.5 | $133.5 | $12.99 | 12,724,188.0 | +4.97% |
| Aug, 2024 | $139.5 | $125.9 | $13.57 | 12,492,576.0 | +1.48% |
| Jul, 2024 | $142.0 | $113.3 | $28.72 | 15,812,141.0 | +15.79% |
| Jun, 2024 | $122.5 | $113.6 | $8.93 | 14,411,601.0 | -3.01% |
| May, 2024 | $129.0 | $118.5 | $10.46 | 11,612,385.0 | +0.21% |
| Apr, 2024 | $134.4 | $121.2 | $13.17 | 11,815,327.0 | -9.76% |
| Mar, 2024 | $136.1 | $125.8 | $10.28 | 15,325,618.0 | +5.35% |
| Feb, 2024 | $136.9 | $123.9 | $13.02 | 17,588,267.0 | +3.21% |
| Jan, 2024 | $127.3 | $117.2 | $10.16 | 14,462,228.0 | -2.21% |
Allegion Plc Stock (ALLE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $128.4 | $104.2 | $24.18 | 20,788,582.0 | +19.42% |
| Nov, 2023 | $107.4 | $97.10 | $10.28 | 13,940,420.0 | +7.86% |
| Oct, 2023 | $106.8 | $95.94 | $10.81 | 15,791,464.0 | -5.60% |
| Sep, 2023 | $115.7 | $101.9 | $13.75 | 13,304,626.0 | -8.44% |
| Aug, 2023 | $117.1 | $105.1 | $12.02 | 17,780,310.0 | -2.61% |
| Jul, 2023 | $128.4 | $114.3 | $14.02 | 17,193,426.0 | -2.63% |
| Jun, 2023 | $120.8 | $103.5 | $17.29 | 17,194,611.0 | +14.59% |
| May, 2023 | $111.7 | $103.9 | $7.82 | 13,439,680.0 | -5.20% |
| Apr, 2023 | $112.1 | $98.00 | $14.06 | 19,018,070.0 | +3.51% |
| Mar, 2023 | $115.8 | $99.57 | $16.21 | 20,265,298.0 | -5.31% |
| Feb, 2023 | $123.5 | $111.4 | $12.09 | 15,562,806.0 | -4.12% |
| Jan, 2023 | $117.6 | $106.5 | $11.05 | 11,051,191.0 | +11.68% |
0.17%
3.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):