NYSE - Nasdaq Real Time Price
USD
Allegion plc (ALLE)
186.10
+5.44
(+3.01%)
As of 2:15:16 PM EDT. Market Open.
Trade ALLE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
180.85
186.12
180.63
186.06
186.06
629,668
Oct 28, 2026
180.49
182.66
179.62
180.66
180.66
1,566,800
Oct 27, 2026
177.87
181.24
176.33
180.55
180.55
1,200,400
Oct 26, 2026
178.91
180.41
177.10
178.22
178.22
1,664,800
Oct 23, 2026
178.85
180.32
176.02
178.98
178.98
1,811,100
Oct 22, 2026
170.00
176.94
167.62
176.52
176.52
2,097,500
Oct 21, 2026
157.21
159.00
155.66
159.00
159.00
1,106,400
Oct 20, 2026
155.51
157.33
155.15
157.03
157.03
1,169,700
Oct 19, 2026
155.53
156.23
154.65
155.44
155.44
834,300
Oct 16, 2026
155.87
157.99
154.35
156.54
156.54
1,128,400
Oct 15, 2026
154.24
156.29
154.02
155.75
155.75
1,139,400
Oct 14, 2026
152.59
152.93
150.70
152.50
152.50
1,161,000
Oct 13, 2026
150.70
153.46
150.32
153.17
153.17
1,038,400
Oct 12, 2026
150.26
151.92
149.71
150.04
150.04
745,600
Oct 9, 2026
151.24
151.98
150.16
150.48
150.48
803,100
Oct 8, 2026
146.71
151.36
146.52
149.99
149.99
981,400
Oct 7, 2026
152.29
152.32
142.00
147.91
147.91
1,948,400
Oct 6, 2026
154.35
156.16
154.30
155.20
155.20
698,900
Oct 5, 2026
153.35
154.72
151.74
153.67
153.67
747,600
Oct 2, 2026
155.51
157.30
154.08
154.21
154.21
888,000
Oct 1, 2026
153.35
154.64
151.13
154.28
154.28
1,084,300
Sep 30, 2026
155.95
156.57
153.77
153.77
153.77
671,000
Sep 29, 2026
155.33
156.62
154.12
155.43
155.43
1,202,000
Sep 28, 2026
153.04
155.91
152.42
155.38
155.38
1,061,800
Sep 25, 2026
152.65
155.84
152.54
154.47
154.47
654,800
Sep 24, 2026
153.64
154.29
151.33
152.48
152.48
986,000
Sep 23, 2026
153.02
155.62
153.02
154.09
154.09
902,800
Sep 22, 2026
153.53
154.32
152.41
153.95
153.95
1,031,300
Sep 21, 2026
153.09
153.09
151.35
151.36
151.36
1,528,000
Sep 18, 2026
153.46
154.08
151.15
152.28
152.28
2,416,300
Sep 17, 2026
155.02
155.54
152.53
153.63
153.63
1,006,900
Sep 16, 2026
155.21
155.79
151.62
152.81
152.81
1,044,100
Sep 15, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
154.61
155.01
153.76
154.60
154.60
1,065,500
Sep 14, 2026
151.77
156.49
151.77
155.39
154.84
1,256,600
Sep 11, 2026
152.94
153.87
151.75
153.35
152.81
1,061,000
Sep 10, 2026
151.66
152.40
150.69
151.27
150.73
812,500
Sep 9, 2026
154.79
155.39
151.33
151.73
151.19
838,300
Sep 8, 2026
157.42
158.30
155.35
156.05
155.50
770,000
Sep 4, 2026
155.49
157.27
155.23
157.12
156.56
746,300
Sep 3, 2026
156.83
158.57
154.41
155.56
155.01
1,022,200
Sep 2, 2026
152.65
157.35
151.23
155.07
154.52
1,204,900
Sep 1, 2026
155.84
156.65
151.74
151.82
151.28
1,146,000
Aug 31, 2026
156.38
156.82
154.61
155.25
154.70
7,471,000
Aug 28, 2026
160.01
160.90
156.37
157.48
156.92
1,202,000
Aug 27, 2026
158.72
160.21
157.40
159.72
159.15
1,019,200
Aug 26, 2026
160.05
161.92
159.37
160.28
159.71
993,500
Aug 25, 2026
163.60
163.68
159.98
160.37
159.80
1,016,500
Aug 24, 2026
163.00
166.02
161.69
162.63
162.05
1,329,600
Aug 21, 2026
162.17
164.17
161.79
162.31
161.74
936,200
Aug 20, 2026
160.92
163.41
160.12
161.72
161.15
935,500
Aug 19, 2026
161.47
166.63
160.96
162.76
162.18
939,600
Aug 18, 2026
162.78
163.23
159.82
159.83
159.26
887,100
Aug 17, 2026
163.60
163.86
162.10
162.10
161.53
1,272,900
Aug 14, 2026
165.94
166.28
163.68
164.78
164.20
1,048,300
Aug 13, 2026
167.24
167.44
163.08
166.44
165.85
1,754,000
Aug 12, 2026
168.44
169.43
164.72
166.11
165.52
821,800
Aug 11, 2026
165.99
168.59
165.00
168.44
167.84
739,400
Aug 10, 2026
167.70
167.70
165.16
165.53
164.94
1,014,000
Aug 7, 2026
166.93
170.87
166.83
168.94
168.34
1,066,100
Aug 6, 2026
169.40
169.76
167.62
168.70
168.10
1,117,500
Aug 5, 2026
164.74
168.60
164.40
168.58
167.98
1,271,100
Aug 4, 2026
161.21
165.49
159.87
165.36
164.77
1,012,200
Aug 3, 2026
158.70
162.14
158.70
161.28
160.71
1,345,400
Jul 31, 2026
156.85
157.95
155.50
157.40
156.84
933,800
Jul 30, 2026
158.98
159.17
153.39
157.06
156.50
1,222,900
Jul 29, 2026
159.26
160.10
156.83
158.47
157.91
1,341,400
Jul 28, 2026
160.00
164.25
158.94
161.23
160.66
1,806,000
Jul 27, 2026
154.25
158.40
153.66
158.14
157.58
1,803,100
Jul 24, 2026
152.25
156.46
151.56
153.36
152.82
1,711,000
Jul 23, 2026
151.57
159.37
148.72
154.57
154.02
3,968,900
Jul 22, 2026
138.82
140.47
137.90
139.95
139.45
1,848,300
Jul 21, 2026
137.72
138.80
136.97
137.30
136.81
959,400
Jul 20, 2026
137.61
139.13
134.63
138.13
137.64
1,267,700
Jul 17, 2026
139.05
141.73
136.48
137.24
136.75
1,564,900
Jul 16, 2026
135.74
141.65
135.42
139.48
138.99
1,502,300
Jul 15, 2026
136.12
136.72
134.87
135.82
135.34
704,000
Jul 14, 2026
136.98
138.17
134.85
136.51
136.03
693,100
Jul 13, 2026
136.56
138.09
135.49
136.36
135.88
844,000
Jul 10, 2026
135.81
138.63
135.08
136.63
136.15
1,149,700
Jul 9, 2026
134.82
135.22
132.84
135.07
134.59
1,958,900
Jul 8, 2026
138.20
139.50
134.26
134.99
134.51
1,343,000
Jul 7, 2026
140.61
141.02
138.26
139.32
138.83
1,285,200
Jul 6, 2026
140.56
140.75
138.57
140.14
139.64
1,336,500
Jul 2, 2026
140.87
141.89
137.95
140.58
140.08
954,600
Jul 1, 2026
139.61
142.01
138.41
139.93
139.43
1,079,100
Jun 30, 2026
140.83
141.22
138.37
140.49
139.99
1,105,200
Jun 29, 2026
139.40
141.94
138.76
139.65
139.16
2,314,000
Jun 26, 2026
136.51
140.43
135.89
139.71
139.22
1,917,800
Jun 25, 2026
135.30
139.01
134.83
137.00
136.52
1,629,500
Jun 24, 2026
129.59
135.23
128.69
134.00
133.53
1,109,900
Jun 23, 2026
130.45
131.51
128.74
128.76
128.30
781,900
Jun 22, 2026
132.33
133.47
130.17
130.93
130.47
1,236,800
Jun 18, 2026
131.33
135.96
131.33
133.57
133.10
1,853,700
Jun 17, 2026
134.52
136.18
129.55
130.18
129.72
1,189,500
Jun 16, 2026
134.73
136.64
134.58
134.87
134.39
729,800
Jun 15, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
134.85
136.92
133.66
133.70
133.23
702,700
Jun 12, 2026
135.23
135.39
133.32
133.97
132.95
797,800
Jun 11, 2026
131.80
134.30
130.12
133.71
132.69
1,484,100
Jun 10, 2026
131.09
133.11
129.04
129.35
128.36
1,196,500
Jun 9, 2026
129.13
131.27
128.94
131.05
130.05
1,373,300
Jun 8, 2026
130.00
130.82
127.36
127.63
126.66
1,230,700
Jun 5, 2026
129.90
131.09
129.45
130.16
129.17
772,200
Jun 4, 2026
132.03
132.06
128.85
130.35
129.36
788,400
Jun 3, 2026
129.48
130.31
126.86
130.11
129.12
1,220,000
Jun 2, 2026
130.54
131.45
128.48
129.85
128.86
865,500
Jun 1, 2026
128.85
130.27
127.20
130.20
129.21
771,200
May 29, 2026
130.71
132.07
129.18
130.07
129.08
1,491,400
May 28, 2026
130.33
131.93
128.64
131.37
130.37
545,400
May 27, 2026
132.49
133.60
131.14
131.22
130.22
537,500
May 26, 2026
130.41
132.28
129.55
131.61
130.61
613,300
May 22, 2026
130.70
131.53
128.93
130.43
129.43
642,800
May 21, 2026
128.30
131.29
126.65
130.70
129.70
701,500
May 20, 2026
126.10
129.28
125.00
129.25
128.26
836,400
May 19, 2026
127.95
128.78
126.02
126.16
125.20
1,277,700
May 18, 2026
126.00
129.83
125.55
128.47
127.49
1,119,500
May 15, 2026
129.04
129.09
125.57
125.65
124.69
1,236,500
May 14, 2026
131.70
132.61
130.61
131.14
130.14
681,400
May 13, 2026
131.04
133.15
130.63
130.64
129.64
1,205,700
May 12, 2026
132.27
132.90
130.07
131.30
130.30
1,127,200
May 11, 2026
134.09
134.44
132.06
132.35
131.34
1,017,300
May 8, 2026
136.74
137.19
134.16
134.37
133.34
996,000
May 7, 2026
136.63
137.46
134.93
136.81
135.77
1,485,400
May 6, 2026
134.20
137.30
133.45
135.33
134.30
1,241,000
May 5, 2026
132.67
134.04
131.40
132.29
131.28
1,590,700
May 4, 2026
135.14
135.89
131.22
132.49
131.48
1,131,500
May 1, 2026
138.07
138.07
135.49
135.49
134.46
856,900
Apr 30, 2026
138.55
139.33
136.64
137.48
136.43
1,248,700
Apr 29, 2026
138.66
139.67
135.53
137.37
136.32
1,581,700
Apr 28, 2026
136.00
141.36
135.32
137.86
136.81
2,765,500
Apr 27, 2026
146.16
149.26
146.16
148.40
147.27
1,423,100
Apr 24, 2026
146.92
147.72
145.58
146.10
144.99
767,100
Apr 23, 2026
145.93
148.29
145.93
147.42
146.30
741,800
Apr 22, 2026
144.59
145.33
143.61
144.93
143.82
858,200
Apr 21, 2026
145.63
146.77
143.00
143.47
142.38
698,600
Apr 20, 2026
143.80
145.84
143.55
145.12
144.01
829,600
Apr 17, 2026
142.51
147.11
142.51
144.32
143.22
904,100
Apr 16, 2026
142.25
143.34
140.94
141.52
140.44
1,031,600
Apr 15, 2026
146.21
146.47
140.22
141.64
140.56
1,365,200
Apr 14, 2026
146.78
148.47
145.91
147.02
145.90
523,200
Apr 13, 2026
144.74
147.32
143.14
147.21
146.09
962,300
Apr 10, 2026
146.38
146.83
143.90
144.81
143.71
1,327,100
Apr 9, 2026
143.39
147.28
142.95
146.29
145.17
730,700
Apr 8, 2026
143.24
144.88
142.02
144.49
143.39
956,900
Apr 7, 2026
139.91
141.02
138.36
139.40
138.34
927,800
Apr 6, 2026
140.12
141.10
139.32
140.18
139.11
603,600
Apr 2, 2026
142.48
144.32
139.29
141.06
139.98
816,600
Apr 1, 2026
145.77
146.69
143.70
144.16
143.06
884,200
Mar 31, 2026
145.02
147.08
141.99
145.29
144.18
858,300
Mar 30, 2026
146.67
146.67
142.74
142.89
141.80
695,900
Mar 27, 2026
145.52
146.26
144.24
144.50
143.40
573,800
Mar 26, 2026
146.74
148.89
144.83
145.79
144.68
1,033,000
Mar 25, 2026
147.29
148.33
144.62
147.48
146.35
901,200
Mar 24, 2026
141.91
146.51
141.89
145.73
144.62
657,300
Mar 23, 2026
145.51
146.58
143.57
143.63
142.53
958,700
Mar 20, 2026
143.81
144.23
141.26
142.49
141.40
1,290,800
Mar 19, 2026
143.71
144.41
142.22
143.83
142.73
748,000
Mar 18, 2026
144.61
146.85
144.39
144.66
143.56
579,100
Mar 17, 2026
147.10
147.22
144.60
145.91
144.80
601,800
Mar 16, 2026
146.84
147.87
145.58
145.82
144.71
790,400
Mar 13, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
146.63
147.29
144.34
145.35
144.24
693,700
Mar 12, 2026
145.11
147.70
145.04
145.85
144.19
990,300
Mar 11, 2026
149.74
150.04
146.22
146.64
144.97
782,800
Mar 10, 2026
149.83
150.38
147.34
147.53
145.85
1,300,000
Mar 9, 2026
148.27
150.72
146.06
150.22
148.51
805,900
Mar 6, 2026
150.09
150.79
147.46
150.37
148.66
1,041,600
Mar 5, 2026
154.81
155.70
151.95
152.26
150.53
1,055,400
Mar 4, 2026
159.00
159.76
156.54
156.64
154.86
1,030,800
Mar 3, 2026
160.76
160.76
157.18
158.36
156.56
830,200
Mar 2, 2026
160.87
163.22
158.22
162.50
160.65
921,300
Feb 27, 2026
159.35
161.81
157.72
161.15
159.32
784,100
Feb 26, 2026
156.87
160.91
156.05
160.41
158.59
1,014,900
Feb 25, 2026
158.93
159.20
153.54
155.63
153.86
934,300
Feb 24, 2026
159.06
161.63
158.69
158.86
157.05
811,700
Feb 23, 2026
162.21
163.84
158.51
158.67
156.87
875,900
Feb 20, 2026
161.63
164.45
161.39
162.14
160.30
890,700
Feb 19, 2026
162.60
164.64
160.69
161.23
159.40
1,046,900
Feb 18, 2026
162.30
164.67
161.93
162.59
160.74
1,322,500
Feb 17, 2026
170.00
173.97
161.07
162.67
160.82
2,285,500
Feb 13, 2026
178.00
180.23
177.18
179.50
177.46
1,112,700
Feb 12, 2026
180.95
183.11
177.98
178.20
176.17
854,700
Feb 11, 2026
178.70
180.60
176.94
179.39
177.35
611,600
Feb 10, 2026
178.30
179.59
177.73
178.94
176.90
721,700
Feb 9, 2026
179.40
180.67
177.69
177.94
175.92
797,600
Feb 6, 2026
177.08
180.27
176.92
179.77
177.73
985,400
Feb 5, 2026
174.99
176.76
172.75
175.83
173.83
801,000
Feb 4, 2026
169.51
174.44
167.97
173.04
171.07
1,095,200
Feb 3, 2026
165.15
168.30
164.84
167.84
165.93
635,600
Feb 2, 2026
165.02
166.21
162.97
165.52
163.64
894,900
Jan 30, 2026
163.41
165.56
162.42
165.39
163.51
1,149,400
Jan 29, 2026
166.14
166.83
162.94
164.46
162.59
995,400
Jan 28, 2026
166.40
167.26
164.02
164.90
163.02
806,600
Jan 27, 2026
166.40
168.58
165.93
166.89
164.99
658,600
Jan 26, 2026
166.84
167.84
165.76
166.94
165.04
521,900
Jan 23, 2026
166.44
168.80
166.31
166.80
164.90
1,255,500
Jan 22, 2026
166.77
167.69
164.38
166.92
165.02
484,200
Jan 21, 2026
164.07
166.77
163.21
165.88
163.99
681,700
Jan 20, 2026
162.51
164.89
162.22
163.01
161.16
1,574,100
Jan 16, 2026
163.61
166.10
162.53
164.99
163.11
987,700
Jan 15, 2026
162.66
164.97
162.02
163.49
161.63
841,700
Jan 14, 2026
161.77
164.38
160.61
161.62
159.78
676,200
Jan 13, 2026
161.68
162.45
160.00
161.69
159.85
1,039,000
Jan 12, 2026
162.32
163.83
161.07
161.46
159.62
773,000
Jan 9, 2026
165.99
166.79
162.59
162.69
160.84
812,800
Jan 8, 2026
157.90
165.17
157.81
164.27
162.40
1,324,500
Jan 7, 2026
162.44
163.16
158.45
159.02
157.21
1,186,800
Jan 6, 2026
160.59
162.43
158.03
161.84
160.00
783,200
Jan 5, 2026
159.93
163.69
159.70
161.88
160.04
628,700
Jan 2, 2026
159.23
161.57
158.63
160.91
159.08
394,000
Dec 31, 2025
160.65
161.13
159.14
159.22
157.41
358,800
Dec 30, 2025
160.87
161.49
159.58
161.13
159.30
354,200
Dec 29, 2025
160.75
161.64
160.29
161.35
159.52
493,200
Dec 26, 2025
160.35
161.45
159.90
160.79
158.96
255,000
Dec 24, 2025
160.98
161.85
160.68
160.85
159.02
252,100
Dec 23, 2025
160.94
161.80
160.08
160.62
158.79
424,900
Dec 22, 2025
159.83
162.68
159.83
160.77
158.94
857,000
Dec 19, 2025
159.20
160.57
158.73
160.00
158.18
2,751,900
Dec 18, 2025
162.05
164.56
159.31
159.92
158.10
976,200
Dec 17, 2025
158.56
161.82
158.20
160.71
158.88
993,900
Dec 16, 2025
161.59
162.64
158.09
159.67
157.85
777,100
Dec 15, 2025
161.01
163.21
160.38
163.06
161.21
1,068,800
Dec 12, 2025
164.92
165.01
159.85
160.83
159.00
741,900
Dec 11, 2025
160.74
164.76
159.88
164.71
162.84
1,009,000
Dec 10, 2025
157.65
160.81
157.17
160.30
158.48
891,000
Dec 9, 2025
158.82
159.89
157.09
157.49
155.70
1,013,400
Dec 8, 2025
158.81
159.51
157.16
158.86
157.05
1,029,600
Dec 5, 2025
161.81
163.10
158.82
159.08
157.27
1,160,500
Dec 4, 2025
164.11
164.92
160.71
160.85
159.02
1,073,100
Dec 3, 2025
164.73
165.98
163.96
164.03
162.16
553,400
Dec 2, 2025
166.12
166.25
163.27
164.16
162.29
754,300
Dec 1, 2025
164.13
167.01
163.31
165.17
163.29
652,800
Nov 28, 2025
166.52
166.72
165.46
166.03
164.14
267,900
Nov 26, 2025
165.73
167.26
165.21
165.67
163.79
677,700
Nov 25, 2025
163.63
166.44
162.66
166.09
164.20
699,800
Nov 24, 2025
162.50
163.46
161.03
162.29
160.44
1,524,300
Nov 21, 2025
159.83
164.52
159.08
162.87
161.02
1,145,900
Nov 20, 2025
162.03
163.58
158.74
159.45
157.64
923,300
Nov 19, 2025
161.24
161.84
160.31
160.68
158.85
586,300
Nov 18, 2025
159.95
161.44
158.73
161.07
159.24
1,043,500
Nov 17, 2025
161.58
161.58
159.38
159.97
158.15
752,600
Nov 14, 2025
163.33
164.14
160.47
161.25
159.42
888,600
Nov 13, 2025
168.37
169.45
163.95
164.52
162.65
757,300
Nov 12, 2025
168.17
169.42
167.07
168.38
166.47
743,100
Nov 11, 2025
166.81
168.05
166.23
167.55
165.64
387,800
Nov 10, 2025
166.90
167.85
165.03
166.88
164.98
547,900
Nov 7, 2025
165.18
167.63
164.69
167.35
165.45
613,500
Nov 6, 2025
165.73
166.73
164.94
165.07
163.19
655,500
Nov 5, 2025
165.18
166.91
163.95
165.81
163.92
578,600
Nov 4, 2025
164.39
165.62
163.35
165.55
163.67
797,400
Nov 3, 2025
165.40
165.40
163.52
164.68
162.81
679,800
Oct 31, 2025
165.00
166.27
164.83
165.77
163.88
830,600
Oct 30, 2025
165.38
167.66
164.27
165.29
163.41
636,400
Oct 29, 2025
168.92
169.17
164.20
165.59
163.71
1,146,600
