Free Trial

Allegion (ALLE) Stock Chart & Stock Price History

→ Make this ONE trade on Tuesday at 2 p.m. EST! (From Monument Traders Alliance) (Ad)
Free ALLE Stock Alerts
$124.43
-0.96 (-0.77%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allegion Stock Price Performance

5 Day
Performance
-1.24%
1 Month
Performance
-1.07%
3 Month
Performance
-6.03%
6 Month
Performance
+17.00%
Year-To-Date
Performance
-1.78%
1 Year
Performance
+14.10%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ALLE Stock Chart for Friday, May, 17, 2024

ALLE Chart by TradingView

Allegion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$125.39$124.43
-0.77%		$126.25$124.02507,605 shs$10.88 billion
05/16/2024$127.95$125.39
-2.00%		$128.07$125.31532,966 shs$10.96 billion
05/15/2024$127.30$127.95
+0.51%		$128.98$127.87420,352 shs$11.19 billion
05/14/2024$125.71$127.30
+1.26%		$127.61$126.32490,599 shs$11.13 billion
05/13/2024$125.99$125.71
-0.22%		$126.98$125.46591,558 shs$10.99 billion
05/10/2024$125.67$125.99
+0.25%		$126.86$125.33590,018 shs$11.02 billion
05/09/2024$124.13$125.67
+1.24%		$125.90$123.93670,358 shs$10.99 billion
05/08/2024$124.37$124.13
-0.19%		$124.66$123.53590,725 shs$10.85 billion
05/07/2024$124.86$124.37
-0.39%		$125.94$124.15610,237 shs$10.87 billion
05/06/2024$122.88$124.86
+1.61%		$124.99$123.22374,162 shs$10.92 billion
05/03/2024$122.30$122.92
+0.51%		$125.33$122.61603,785 shs$10.75 billion
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
The Next Industry Being Reshaped By AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
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

Related Companies:
This page (NYSE:ALLE) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings