sec filing
AL
NYSE · ALLE
Allegion plc
Industrials · Security & Protection Services
$166.44
Up+$0.33 (+0.20%)
Updated Aug 14, 2026, 5:16 AM
SID Score
7.6/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 13.88B
- P/E ratio
- 21.5
- Dividend yield
- 1.51%
- 52-week range
- $125.00 – $183.11
- Volume
- 1.75M
- Avg. volume
- 895.17K
Price performance
ALLE price history
1M range · 21 trading sessions · Daily adjusted prices
ALLE closed at $166.44 after 21 trading sessions, up 19.33% for the selected period.
- Last close
- $166.44
- Period change
- +19.33%
- Period low
- $137.24
- Period high
- $168.94
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2026 | $167.24 | $167.44 | $163.075 | $166.44 | 1.75M |
| Aug 12, 2026 | $168.44 | $169.425 | $164.72 | $166.11 | 821.83K |
| Aug 11, 2026 | $165.99 | $168.59 | $165.00 | $168.44 | 739.41K |
| Aug 10, 2026 | $167.70 | $167.70 | $165.155 | $165.53 | 1.01M |
| Aug 7, 2026 | $166.93 | $170.87 | $166.83 | $168.94 | 1.07M |
| Aug 6, 2026 | $169.40 | $169.76 | $167.62 | $168.70 | 1.12M |
| Aug 5, 2026 | $164.74 | $168.60 | $164.395 | $168.58 | 1.27M |
| Aug 4, 2026 | $161.21 | $165.49 | $159.87 | $165.36 | 1.01M |
| Aug 3, 2026 | $158.70 | $162.14 | $158.70 | $161.28 | 1.35M |
| Jul 31, 2026 | $156.85 | $157.95 | $155.50 | $157.40 | 934.01K |
| Jul 30, 2026 | $158.98 | $159.17 | $153.39 | $157.06 | 1.22M |
| Jul 29, 2026 | $159.26 | $160.10 | $156.83 | $158.47 | 1.34M |
| Jul 28, 2026 | $160.00 | $164.25 | $158.94 | $161.23 | 1.81M |
| Jul 27, 2026 | $154.25 | $158.40 | $153.66 | $158.14 | 1.8M |
| Jul 24, 2026 | $152.25 | $156.46 | $151.56 | $153.36 | 1.71M |
| Jul 23, 2026 | $151.57 | $159.37 | $148.715 | $154.57 | 3.97M |
| Jul 22, 2026 | $138.82 | $140.47 | $137.895 | $139.95 | 1.85M |
| Jul 21, 2026 | $137.72 | $138.80 | $136.965 | $137.30 | 959.42K |
| Jul 20, 2026 | $137.61 | $139.125 | $134.632 | $138.13 | 1.27M |
| Jul 17, 2026 | $139.05 | $141.73 | $136.48 | $137.24 | 1.56M |
| Jul 16, 2026 | $135.74 | $141.6499 | $135.415 | $139.48 | 1.5M |
Latest ALLE news
The latest Smart Investors Daily articles mentioning ALLE.
Stock researchMarket Activity · Options
Loading stock research…