164.92
price down icon0.37%   -0.67
 
loading

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:
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%
security_protection_services ADT
$8.735
price up icon 1.80%
security_protection_services MSA
$155.55
price down icon 8.34%
security_protection_services BCO
$111.81
price down icon 0.88%
security_protection_services BRC
$76.02
price down icon 0.53%
security_protection_services GEO
$16.37
price down icon 1.74%
Cap:     |  Volume (24h):