Free Trial

Allegion (ALLE) Stock Chart & Stock Price History

Allegion logo
$130.44 +0.85 (+0.65%)
Closing price 03:59 PM Eastern
Extended Trading
$130.07 -0.37 (-0.28%)
As of 06:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Allegion Stock Price Performance

5 Day
Performance
+1.98%
1 Month
Performance
+0.18%
3 Month
Performance
-2.48%
6 Month
Performance
-9.75%
Year-To-Date
Performance
-0.76%
1 Year
Performance
-2.74%
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.

ALLE Stock Chart for Wednesday, March, 26, 2025

Remove Ads

Allegion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/25/2025$130.58$129.41
-0.90%
$131.72$128.571.06 million shs$11.17 billion
03/24/2025$127.17$130.58
+2.69%
$130.84$128.271.06 million shs$11.27 billion
03/21/2025$127.77$127.17
-0.47%
$127.47$125.632.50 million shs$10.97 billion
03/20/2025$128.81$127.77
-0.81%
$129.15$126.97996,666 shs$11.03 billion
03/19/2025$128.01$128.81
+0.63%
$129.25$126.631.25 million shs$11.12 billion
03/18/2025$127.42$128.01
+0.47%
$128.57$127.051.03 million shs$11.05 billion
03/17/2025$126.73$127.42
+0.54%
$128.35$126.43982,152 shs$10.99 billion
03/14/2025$124.96$126.73
+1.42%
$126.91$124.991.08 million shs$10.94 billion
03/13/2025$123.91$124.96
+0.85%
$126.57$123.711.07 million shs$10.78 billion
03/12/2025$126.17$123.91
-1.79%
$126.51$123.011.05 million shs$10.69 billion
03/11/2025$132.43$126.17
-4.73%
$132.51$125.941.18 million shs$10.89 billion
03/10/2025$131.36$132.43
+0.82%
$135.38$130.741.12 million shs$11.43 billion
03/07/2025$127.34$131.36
+3.16%
$132.12$127.23942,682 shs$11.33 billion
03/06/2025$126.51$127.34
+0.65%
$128.03$125.47815,915 shs$10.99 billion
03/05/2025$123.86$126.51
+2.14%
$127.51$124.59754,353 shs$10.92 billion
03/04/2025$126.26$123.86
-1.90%
$125.84$123.271.17 million shs$10.69 billion
03/03/2025$128.82$126.26
-1.99%
$130.02$126.05922,347 shs$10.89 billion
02/28/2025$127.50$128.82
+1.04%
$129.01$126.941.21 million shs$11.12 billion
02/27/2025$129.45$127.50
-1.51%
$129.95$127.321.03 million shs$11.00 billion
02/26/2025$130.01$129.45
-0.43%
$130.27$129.07690,427 shs$11.17 billion
02/25/2025$127.97$130.01
+1.60%
$131.02$128.30968,082 shs$11.22 billion

This page (NYSE:ALLE) was last updated on 3/26/2025 by MarketBeat.com Staff
From Our Partners