Get the Stockscreener App
142.70
0.45%
-0.65
After Hours:
142.70
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 May 30, 2025, is $142.70.
- Allegion Plc all-time high stock price is $156.10, occurred on October 18, 2024.
- The lowest Allegion Plc stock price recorded was $43.81 on October 15, 2014. Since then, Allegion Plc's stock price has risen over 225.72% to $142.70 now.
- The 52-week high stock price for ALLE is $156.10, representing a 9.39% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for ALLE is $113.27, indicating a -20.62% decrease from the current share price, occurred on July 05, 2024.
- 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $143.1 | $141.6 | $1.46 | 1,088,309.0 | -0.45% |
| May 29, 2025 | $144.0 | $142.1 | $1.91 | 875,163.0 | +0.17% |
| May 28, 2025 | $144.8 | $142.5 | $2.31 | 1,152,918.0 | -0.99% |
| May 27, 2025 | $144.7 | $141.0 | $3.69 | 1,178,613.0 | +2.28% |
| May 23, 2025 | $141.7 | $140.2 | $1.53 | 617,089.0 | -0.23% |
| May 22, 2025 | $142.3 | $140.4 | $1.92 | 861,363.0 | -0.23% |
| May 21, 2025 | $143.7 | $141.8 | $1.90 | 1,054,616.0 | -1.20% |
| May 20, 2025 | $144.7 | $143.2 | $1.48 | 706,711.0 | -0.56% |
| May 19, 2025 | $145.1 | $143.4 | $1.64 | 689,412.0 | -0.79% |
| May 16, 2025 | $145.8 | $142.3 | $3.40 | 756,743.0 | +1.91% |
| May 15, 2025 | $143.0 | $140.9 | $2.13 | 677,364.0 | +1.30% |
| May 14, 2025 | $143.0 | $140.5 | $2.49 | 922,343.0 | -1.24% |
| May 13, 2025 | $144.8 | $142.8 | $2.04 | 916,370.0 | -0.66% |
| May 12, 2025 | $145.9 | $142.7 | $3.29 | 1,108,941.0 | +1.37% |
| May 09, 2025 | $142.2 | $141.2 | $1.04 | 593,118.0 | +0.67% |
| May 08, 2025 | $142.5 | $140.8 | $1.72 | 880,184.0 | +0.48% |
| May 07, 2025 | $141.1 | $139.1 | $2.02 | 898,738.0 | +0.24% |
| May 06, 2025 | $141.4 | $139.3 | $2.12 | 908,575.0 | -0.70% |
| May 05, 2025 | $141.9 | $140.4 | $1.51 | 664,599.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $145.9 | $138.6 | $7.35 | 19,090,391.0 | +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% |
0.60%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):