MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALLE — Allegion Public Limited Company
NYSEAllegion Public Limited Company
$154.28
+0.51(+0.33%)
- O
- 153.35
- H
- 154.64
- L
- 151.13
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$154.28
Period Return+25.16%
Period High$183.11
Period Low$122.14
Avg Daily Volume993.7K
Total Trading Days365
ALLE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $153.35 | $154.64 | $151.13 | $154.28 | +$0.51 | +0.33% | 1,052,596 | $153.54 | $151.13 $154.64 |
| Sep 30, 2026 | $155.95 | $156.57 | $153.77 | $153.77 | $-1.66 | -1.07% | 670,983 | $154.48 | $153.77 $156.57 |
| Sep 29, 2026 | $155.33 | $156.62 | $154.12 | $155.43 | +$0.05 | +0.03% | 1,202,081 | $155.11 | $154.12 $156.62 |
| Sep 28, 2026 | $153.04 | $155.91 | $152.42 | $155.38 | +$0.91 | +0.59% | 1,061,801 | $154.84 | $152.42 $155.91 |
| Sep 25, 2026 | $152.65 | $155.84 | $152.54 | $154.47 | +$1.99 | +1.31% | 654,815 | $154.58 | $152.54 $155.84 |
| Sep 24, 2026 | $153.64 | $154.29 | $151.33 | $152.48 | $-1.61 | -1.04% | 985,976 | $152.46 | $151.33 $154.29 |
| Sep 23, 2026 | $153.02 | $155.62 | $153.02 | $154.09 | +$0.14 | +0.09% | 902,802 | $154.51 | $153.02 $155.62 |
| Sep 22, 2026 | $153.53 | $154.32 | $152.41 | $153.95 | +$2.59 | +1.71% | 1,031,327 | $153.68 | $152.41 $154.32 |
| Sep 21, 2026 | $153.09 | $153.09 | $151.35 | $151.36 | $-0.92 | -0.60% | 1,528,002 | $151.85 | $151.35 $153.09 |
| Sep 18, 2026 | $153.46 | $154.08 | $151.15 | $152.28 | $-1.35 | -0.88% | 2,416,326 | $152.25 | $151.15 $154.08 |
| Sep 17, 2026 | $155.02 | $155.54 | $152.53 | $153.63 | +$0.82 | +0.54% | 1,006,890 | $153.79 | $152.53 $155.54 |
| Sep 16, 2026 | $155.21 | $155.79 | $151.62 | $152.81 | $-1.79 | -1.16% | 1,044,090 | $153.18 | $151.62 $155.79 |
| Sep 15, 2026 | $154.61 | $155.01 | $153.76 | $154.60 | $-0.79 | -0.51% | 980,102 | $154.37 | $153.76 $155.01 |
| Sep 14, 2026 | $151.77 | $156.49 | $151.77 | $155.39 | +$2.04 | +1.33% | 1,213,047 | $155.26 | $151.77 $156.49 |
| Sep 11, 2026 | $152.94 | $153.87 | $151.75 | $153.35 | +$2.08 | +1.38% | 1,061,003 | $153.04 | $151.75 $153.87 |
| Sep 10, 2026 | $151.66 | $152.40 | $150.69 | $151.27 | $-0.46 | -0.30% | 812,471 | $151.32 | $150.69 $152.40 |
| Sep 9, 2026 | $154.79 | $155.39 | $151.33 | $151.73 | $-4.32 | -2.77% | 838,303 | $152.59 | $151.33 $155.39 |
| Sep 8, 2026 | $157.42 | $158.30 | $155.35 | $156.05 | $-1.07 | -0.68% | 769,988 | $156.30 | $155.35 $158.30 |
| Sep 4, 2026 | $155.49 | $157.27 | $155.23 | $157.12 | +$1.56 | +1.00% | 746,266 | $156.81 | $155.23 $157.27 |
| Sep 3, 2026 | $156.83 | $158.57 | $154.41 | $155.56 | +$0.49 | +0.32% | 1,022,163 | $155.47 | $154.41 $158.57 |
| Sep 2, 2026 | $152.65 | $157.35 | $151.23 | $155.07 | +$3.25 | +2.14% | 1,203,260 | $155.59 | $151.23 $157.35 |
| Sep 1, 2026 | $155.84 | $156.65 | $151.74 | $151.82 | $-3.43 | -2.21% | 1,146,047 | $152.58 | $151.74 $156.65 |
| Aug 31, 2026 | $156.38 | $156.82 | $154.61 | $155.25 | $-2.23 | -1.42% | 7,518,449 | $155.35 | $154.61 $156.82 |
| Aug 28, 2026 | $160.01 | $160.90 | $156.37 | $157.48 | $-2.24 | -1.40% | 1,202,014 | $157.56 | $156.37 $160.90 |
| Aug 27, 2026 | $158.72 | $160.21 | $157.40 | $159.72 | $-0.56 | -0.35% | 1,019,353 | $159.32 | $157.40 $160.21 |
| Aug 26, 2026 | $160.05 | $161.92 | $159.37 | $160.28 | $-0.09 | -0.06% | 993,515 | $160.44 | $159.37 $161.92 |
| Aug 25, 2026 | $163.60 | $163.68 | $159.98 | $160.37 | $-2.26 | -1.39% | 1,016,537 | $160.78 | $159.98 $163.68 |
| Aug 24, 2026 | $163.00 | $166.02 | $161.69 | $162.63 | +$0.32 | +0.20% | 1,329,594 | $162.87 | $161.69 $166.02 |
| Aug 21, 2026 | $162.17 | $164.17 | $161.79 | $162.31 | +$0.59 | +0.36% | 936,243 | $162.77 | $161.79 $164.17 |
| Aug 20, 2026 | $160.92 | $163.41 | $160.12 | $161.72 | $-1.04 | -0.64% | 935,503 | $161.85 | $160.12 $163.41 |