Free Trial

Allegion (ALLE) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free ALLE Stock Alerts
$124.22
+1.96 (+1.60%)
(As of 10:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allegion Stock Price Performance

5 Day
Performance
-1.25%
1 Month
Performance
-6.99%
3 Month
Performance
-4.18%
6 Month
Performance
+20.03%
Year-To-Date
Performance
-3.47%
1 Year
Performance
+12.24%
Receive ALLE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

ALLE Stock Chart for Friday, May, 3, 2024

ALLE Chart by TradingView

Allegion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$121.11$122.30
+0.98%		$122.60$120.02503,144 shs$10.69 billion
05/01/2024$121.58$121.11
-0.39%		$123.66$120.29691,442 shs$10.59 billion
04/30/2024$124.81$121.58
-2.59%		$124.74$121.25665,160 shs$10.63 billion
04/29/2024$123.85$124.81
+0.78%		$125.32$123.95705,574 shs$10.91 billion
04/26/2024$124.84$123.85
-0.79%		$125.98$123.43975,466 shs$10.83 billion
04/25/2024$126.54$124.84
-1.34%		$127.77$123.16931,973 shs$10.92 billion
04/24/2024$126.97$126.54
-0.34%		$127.64$125.09871,185 shs$11.06 billion
04/23/2024$125.42$126.97
+1.24%		$127.59$125.70612,260 shs$11.12 billion
04/22/2024$125.21$125.42
+0.17%		$126.81$124.91704,365 shs$10.98 billion
04/19/2024$124.84$125.18
+0.27%		$126.05$124.61328,253 shs$10.96 billion
04/18/2024$125.78$124.84
-0.75%		$126.83$124.61421,263 shs$10.93 billion
04/17/2024$126.39$125.78
-0.48%		$127.65$125.60566,284 shs$11.01 billion
04/16/2024$126.94$126.39
-0.43%		$126.99$125.04519,987 shs$11.07 billion
04/15/2024$127.42$126.94
-0.38%		$129.33$125.81470,946 shs$11.11 billion
04/12/2024$129.75$127.48
-1.75%		$129.91$126.77600,046 shs$11.16 billion
04/11/2024$129.13$129.75
+0.48%		$129.83$128.01459,404 shs$11.36 billion
04/10/2024$133.94$129.13
-3.59%		$131.75$129.04538,316 shs$11.31 billion
04/09/2024$132.78$133.94
+0.87%		$134.34$131.46336,703 shs$11.73 billion
04/08/2024$132.31$132.78
+0.36%		$133.49$132.52471,360 shs$11.62 billion
04/05/2024$131.02$132.31
+0.98%		$132.77$130.45351,903 shs$11.58 billion
04/04/2024$131.49$131.02
-0.36%		$133.92$130.47372,832 shs$11.47 billion
04/03/2024$131.58$131.49
-0.07%		$132.60$131.14482,498 shs$11.51 billion
04/02/2024$132.25$131.58
-0.51%		$132.17$130.10415,436 shs$11.52 billion
04/01/2024$134.71$132.25
-1.83%		$134.32$132.20300,289 shs$11.58 billion
03/29/2024$134.71$134.71$135.05$133.84341,217 shs$11.79 billion
03/28/2024$134.24$134.71
+0.35%		$135.05$133.84331,763 shs$11.79 billion
03/27/2024$133.34$134.24
+0.67%		$135.00$133.46511,942 shs$11.75 billion
03/26/2024$132.91$133.34
+0.32%		$133.94$133.06431,316 shs$11.67 billion
03/25/2024$134.12$132.91
-0.90%		$134.25$132.53351,178 shs$11.64 billion
03/22/2024$135.29$134.10
-0.88%		$135.47$133.78352,617 shs$11.74 billion
03/21/2024$135.28$135.29
+0.01%		$136.07$134.79659,156 shs$11.84 billion
03/20/2024$133.01$135.28
+1.71%		$135.35$132.69610,365 shs$11.84 billion
03/19/2024$131.34$133.01
+1.27%		$133.29$131.30540,738 shs$11.65 billion
03/18/2024$130.39$131.34
+0.73%		$131.88$130.52505,400 shs$11.50 billion
03/15/2024$130.08$130.38
+0.23%		$131.60$129.001.54 million shs$11.41 billion
03/14/2024$132.78$130.08
-2.03%		$132.69$128.66920,403 shs$11.39 billion
03/13/2024$133.08$132.78
-0.23%		$134.40$132.29959,203 shs$11.62 billion
03/12/2024$131.04$133.08
+1.56%		$133.60$130.37806,413 shs$11.65 billion
03/11/2024$130.85$131.04
+0.15%		$131.39$129.35720,339 shs$11.47 billion
03/08/2024$131.90$130.85
-0.80%		$134.50$130.65803,023 shs$11.46 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/07/2024$128.44$131.90
+2.69%		$131.95$129.041.38 million shs$11.55 billion
03/06/2024$127.53$128.44
+0.71%		$129.38$127.26588,814 shs$11.24 billion
03/05/2024$128.79$127.53
-0.98%		$129.43$126.57762,460 shs$11.17 billion
03/04/2024$126.80$128.79
+1.57%		$129.89$125.781.16 million shs$11.28 billion
03/01/2024$127.87$126.73
-0.89%		$127.98$126.481.44 million shs$11.10 billion
02/29/2024$128.16$127.87
-0.23%		$129.61$127.791.73 million shs$11.20 billion
02/28/2024$129.29$128.16
-0.87%		$129.82$127.96819,879 shs$11.22 billion
02/27/2024$128.49$129.29
+0.62%		$131.70$128.69949,971 shs$11.32 billion
02/26/2024$129.09$128.49
-0.46%		$129.62$128.22877,497 shs$11.25 billion
02/23/2024$129.64$129.06
-0.45%		$129.86$127.51931,565 shs$11.30 billion
02/22/2024$131.05$129.64
-1.08%		$133.32$127.271.32 million shs$11.38 billion
02/21/2024$132.04$131.05
-0.75%		$132.53$128.751.07 million shs$11.50 billion
02/20/2024$132.42$132.04
-0.29%		$136.91$129.471.53 million shs$11.59 billion
02/19/2024$132.42$132.42$134.89$131.951.01 million shs$11.63 billion
02/16/2024$133.34$132.41
-0.70%		$134.89$131.951.00 million shs$11.62 billion
02/15/2024$131.18$133.34
+1.65%		$133.66$131.40680,672 shs$11.71 billion
02/14/2024$129.59$131.18
+1.23%		$131.31$129.04693,242 shs$11.52 billion
02/13/2024$133.60$129.59
-3.00%		$130.67$128.22824,018 shs$11.38 billion
02/12/2024$131.91$133.60
+1.28%		$133.93$131.59766,066 shs$11.73 billion
02/09/2024$130.52$131.92
+1.07%		$132.95$130.45780,384 shs$11.58 billion
02/08/2024$126.93$130.52
+2.83%		$130.59$127.83755,733 shs$11.46 billion
02/07/2024$126.03$126.93
+0.71%		$127.59$126.08548,707 shs$11.14 billion
02/06/2024$125.76$126.03
+0.21%		$126.45$125.05335,514 shs$11.06 billion
02/05/2024$127.63$125.76
-1.47%		$126.75$123.89590,411 shs$11.04 billion
02/02/2024$127.21$127.64
+0.34%		$128.42$125.08585,045 shs$11.21 billion

Related Companies:
This page (NYSE:ALLE) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits