Allegion (ALLE) Stock Chart & Stock Price History $148.11 +0.16 (+0.11%) Closing price 07/3/2025 03:30 PM EasternExtended Trading$148.18 +0.06 (+0.04%) As of 07/3/2025 04:20 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Allegion Stock Price Performance The Allegion (ALLE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 28.85%, with a year-to-date return of 13.34%. In the past month, the stock has increased 6.38%, reflecting recent market activity. As of the latest close, Allegion traded at $148.11 with a market cap of $12.74 billion and volume of 411,792 shares. Five years ago, the stock traded at $103.97, representing a 42.45% increase over that period. At the time, it had a market cap of $9.44 billion and a volume of 397,759 shares. Receive ALLE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.28%1 Month Performance+6.38%3 Month Performance+19.90%Year-To-Date Performance+13.34%1 Year Performance+28.85%5 Year Performance+42.45% ALLE Stock Chart for Sunday, July, 6, 2025 ALLE Chart by TradingView Allegion Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/04/2025$148.11$148.11$148.51$147.19411,792 shs$12.74 billion07/03/2025$147.99$148.11+0.08%$148.51$147.19411,792 shs$12.74 billion07/02/2025$147.69$147.99+0.21%$148.69$146.55765,135 shs$12.73 billion07/01/2025$144.22$147.69+2.41%$148.74$143.30832,452 shs$12.71 billion06/30/2025$143.80$144.22+0.29%$144.25$142.64597,283 shs$12.41 billion06/27/2025$143.56$143.80+0.17%$144.72$143.09699,884 shs$12.37 billion06/26/2025$142.84$143.56+0.50%$143.64$142.49628,588 shs$12.35 billion06/25/2025$143.57$142.84-0.51%$144.30$141.93793,489 shs$12.29 billion06/24/2025$142.56$143.57+0.71%$144.12$142.07902,501 shs$12.35 billion06/23/2025$137.56$142.56+3.63%$142.61$137.331.40 million shs$12.27 billion Get the Latest News and Ratings for ALLE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter. 06/20/2025$136.71$137.56+0.62%$138.86$136.542.00 million shs$11.84 billion06/19/2025$136.71$136.71$138.00$135.96942,838 shs$11.76 billion06/18/2025$136.19$136.71+0.38%$138.00$135.96942,838 shs$11.76 billion06/17/2025$136.02$136.19+0.13%$136.54$134.681.20 million shs$11.72 billion06/16/2025$135.18$136.02+0.62%$136.53$135.17608,838 shs$11.70 billion06/13/2025$138.49$135.18-2.39%$138.29$134.67556,572 shs$11.63 billion06/12/2025$137.88$138.49+0.45%$138.92$136.63649,320 shs$11.92 billion06/11/2025$139.61$137.88-1.25%$139.91$137.48643,835 shs$11.86 billion06/10/2025$139.62$139.610.00%$140.05$138.96643,509 shs$12.01 billion06/09/2025$139.23$139.62+0.28%$140.46$138.23659,447 shs$12.01 billion06/06/2025$138.13$139.23+0.79%$139.94$138.74737,728 shs$11.98 billion06/05/2025$138.27$138.13-0.10%$138.87$137.64766,160 shs$11.89 billion Related Companies SEIC Stock Chart CARR Stock Chart DOV Stock Chart FBIN Stock Chart GGG Stock Chart ITT Stock Chart ITW Stock Chart LII Stock Chart MAS Stock Chart PNR Stock Chart Receive ALLE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ALLE) was last updated on 7/6/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | Sponsored140% Yields From Stocks Like Tesla? Here's How (July 4th Special)Imagine getting a 140% dividend from your investments. Even better? It works with big names like Tesla, ...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe day and month stocks are most likely to crash nextGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allegion PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share Allegion With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
