sec filing
AL
NYSE · ALLE
Allegion plc
Industrials · Security & Protection Services
$156.05
Down-$1.54 (-0.99%)
Updated Sep 9, 2026, 2:26 PM
SID Score
7.1/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 13.88B
- P/E ratio
- 21.5
- Dividend yield
- 1.61%
- 52-week range
- $125.00 – $183.11
- Volume
- 769.82K
- Avg. volume
- 895.17K
Price performance
ALLE price history
1M range · 20 trading sessions · Daily adjusted prices
ALLE closed at $156.05 after 20 trading sessions, down 7.36% for the selected period.
- Last close
- $156.05
- Period change
- -7.36%
- Period low
- $151.82
- Period high
- $168.44
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2026 | $157.42 | $158.295 | $155.35 | $156.05 | 769.82K |
| Sep 4, 2026 | $155.49 | $157.265 | $155.23 | $157.12 | 746.27K |
| Sep 3, 2026 | $156.83 | $158.57 | $154.41 | $155.56 | 1.02M |
| Sep 2, 2026 | $152.65 | $157.35 | $151.23 | $155.07 | 1.2M |
| Sep 1, 2026 | $155.84 | $156.65 | $151.74 | $151.82 | 1.15M |
| Aug 31, 2026 | $156.38 | $156.82 | $154.61 | $155.25 | 7.47M |
| Aug 28, 2026 | $160.01 | $160.90 | $156.365 | $157.48 | 1.2M |
| Aug 27, 2026 | $158.72 | $160.21 | $157.40 | $159.72 | 1.02M |
| Aug 26, 2026 | $160.05 | $161.92 | $159.37 | $160.28 | 993.51K |
| Aug 25, 2026 | $163.60 | $163.68 | $159.98 | $160.37 | 1.02M |
| Aug 24, 2026 | $163.00 | $166.02 | $161.69 | $162.63 | 1.33M |
| Aug 21, 2026 | $162.17 | $164.165 | $161.79 | $162.31 | 936.24K |
| Aug 20, 2026 | $160.92 | $163.41 | $160.12 | $161.72 | 935.52K |
| Aug 19, 2026 | $161.47 | $166.625 | $160.955 | $162.76 | 939.71K |
| Aug 18, 2026 | $162.78 | $163.23 | $159.82 | $159.83 | 887.07K |
| Aug 17, 2026 | $163.60 | $163.855 | $162.10 | $162.10 | 1.27M |
| Aug 14, 2026 | $165.94 | $166.28 | $163.68 | $164.78 | 1.05M |
| 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 |
Latest ALLE news
The latest Smart Investors Daily articles mentioning ALLE.
Stock researchResearch & News · SEC Filings
Loading stock research…