NYSE · ALLE

Allegion plc

Industrials · Security & Protection Services

$185.39

Down-$1.75 (-0.94%)

Updated Nov 7, 2026, 5:31 AM

SID Score

8.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ALLE

ALLE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

ALLE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$184.61	$187.015	$183.90	$185.39	971.98K
Nov 5, 2026	$193.05	$195.42	$186.38	$187.14	1.37M
Nov 4, 2026	$193.28	$194.93	$189.275	$192.69	1.31M
Nov 3, 2026	$191.30	$191.30	$188.84	$189.35	1.09M
Nov 2, 2026	$188.47	$192.48	$187.50	$191.73	1.21M
Oct 30, 2026	$188.14	$189.59	$185.53	$186.44	1.24M
Oct 29, 2026	$180.85	$187.57	$180.63	$187.06	1.49M
Oct 28, 2026	$180.49	$182.66	$179.62	$180.66	1.57M
Oct 27, 2026	$177.87	$181.24	$176.33	$180.55	1.2M
Oct 26, 2026	$178.91	$180.41	$177.10	$178.22	1.66M
Oct 23, 2026	$178.85	$180.32	$176.015	$178.98	1.81M
Oct 22, 2026	$170.00	$176.94	$167.62	$176.52	2.1M
Oct 21, 2026	$157.21	$159.00	$155.66	$159.00	1.11M
Oct 20, 2026	$155.51	$157.33	$155.15	$157.03	1.17M
Oct 19, 2026	$155.53	$156.23	$154.6531	$155.44	834.32K
Oct 16, 2026	$155.87	$157.99	$154.35	$156.54	1.13M
Oct 15, 2026	$154.24	$156.285	$154.02	$155.75	1.14M
Oct 14, 2026	$152.59	$152.93	$150.70	$152.50	1.16M
Oct 13, 2026	$150.70	$153.455	$150.32	$153.17	1.04M
Oct 12, 2026	$150.26	$151.92	$149.7133	$150.04	745.57K
Oct 9, 2026	$151.24	$151.98	$150.155	$150.48	803.08K