Get the Stockscreener App
164.92
0.37%
-0.67
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 October 30, 2025, is $164.92.
- 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 276.44% to $164.92 now.
- The 52-week high stock price for ALLE is $180.68, representing a 9.56% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for ALLE is $116.57, indicating a -29.32% 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 |
|---|---|---|---|---|---|
| Oct 30, 2025 | $167.7 | $164.3 | $3.39 | 377,208.0 | -0.42% |
| Oct 29, 2025 | $169.2 | $164.2 | $4.97 | 1,047,676.0 | -2.06% |
| Oct 28, 2025 | $171.5 | $168.8 | $2.64 | 771,219.0 | -1.09% |
| Oct 27, 2025 | $171.8 | $167.4 | $4.36 | 1,046,016.0 | +2.18% |
| Oct 24, 2025 | $173.7 | $166.6 | $7.10 | 1,067,789.0 | -2.29% |
| Oct 23, 2025 | $173.4 | $166.2 | $7.22 | 1,454,648.0 | -2.44% |
| Oct 22, 2025 | $179.8 | $175.4 | $4.30 | 966,426.0 | -2.21% |
| Oct 21, 2025 | $180.7 | $177.4 | $3.28 | 797,856.0 | +0.84% |
| Oct 20, 2025 | $178.4 | $174.0 | $4.48 | 589,937.0 | +0.27% |
| Oct 17, 2025 | $178.5 | $176.6 | $1.92 | 568,400.0 | -0.01% |
| Oct 16, 2025 | $178.2 | $175.9 | $2.24 | 919,289.0 | +0.12% |
| Oct 15, 2025 | $177.7 | $175.2 | $2.50 | 581,154.0 | +0.96% |
| Oct 14, 2025 | $176.7 | $172.1 | $4.65 | 1,068,441.0 | +1.10% |
| Oct 13, 2025 | $175.7 | $173.7 | $2.00 | 742,668.0 | +0.23% |
| Oct 10, 2025 | $176.8 | $173.0 | $3.80 | 984,896.0 | -1.23% |
| Oct 09, 2025 | $178.2 | $174.6 | $3.60 | 714,357.0 | -1.58% |
| Oct 08, 2025 | $178.6 | $176.5 | $2.12 | 448,022.0 | +0.70% |
| Oct 07, 2025 | $178.0 | $176.5 | $1.52 | 797,713.0 | -0.19% |
| Oct 06, 2025 | $178.2 | $176.7 | $1.51 | 450,872.0 | +0.04% |
| Oct 03, 2025 | $179.6 | $177.2 | $2.35 | 673,337.0 | -0.25% |
| Oct 02, 2025 | $177.8 | $175.9 | $1.85 | 867,781.0 | +0.57% |
| Oct 01, 2025 | $177.9 | $175.3 | $2.65 | 843,054.0 | -0.35% |
| Sep 30, 2025 | $177.9 | $175.5 | $2.45 | 922,454.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $180.7 | $164.2 | $16.48 | 17,778,759.0 | -7.02% |
| 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% |
1.80%
8.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):