Allegion (ALLE) Stock Chart & Stock Price History $141.84 -1.59 (-1.11%) (As of 11/12/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Allegion Stock Price Performance5 Day Performance-0.58%1 Month Performance-3.70%3 Month Performance+10.20%6 Month Performance+12.58%Year-To-Date Performance+11.96%1 Year Performance+37.06% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here ALLE Stock Chart for Wednesday, November, 13, 2024 ALLE Chart by TradingView Allegion Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/12/2024$143.43$141.85-1.11%$143.84$141.77855,588 shs$12.33 billion11/11/2024$143.78$143.43-0.24%$145.94$143.10558,359 shs$12.47 billion11/08/2024$142.67$143.74+0.75%$145.17$142.31650,944 shs$12.50 billion11/07/2024$140.93$142.67+1.23%$142.77$140.68834,433 shs$12.40 billion11/06/2024$140.90$140.93+0.02%$142.78$137.121.56 million shs$12.25 billion11/05/2024$139.50$140.90+1.00%$140.90$138.73645,839 shs$12.25 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. 11/04/2024$139.83$139.50-0.24%$140.95$138.74597,771 shs$12.13 billion11/01/2024$139.63$139.83+0.14%$141.47$138.73637,510 shs$12.16 billion10/31/2024$139.05$139.63+0.42%$140.26$138.53836,365 shs$12.21 billion10/30/2024$139.78$139.05-0.52%$140.61$138.361.08 million shs$12.16 billion10/29/2024$142.33$139.78-1.79%$140.70$138.811.25 million shs$12.22 billion10/28/2024$142.60$142.33-0.19%$144.29$142.171.34 million shs$12.45 billion10/25/2024$145.27$142.60-1.84%$146.13$142.601.14 million shs$12.47 billion10/24/2024$150.86$145.27-3.71%$146.40$141.941.86 million shs$12.70 billion10/23/2024$150.61$150.86+0.17%$152.62$149.92967,389 shs$13.19 billion10/22/2024$152.06$150.61-0.95%$151.66$150.02982,204 shs$13.17 billion10/21/2024$153.36$152.06-0.85%$154.09$151.47722,232 shs$13.30 billion10/18/2024$152.51$153.36+0.56%$156.10$152.92820,267 shs$13.41 billion10/17/2024$150.92$152.51+1.05%$152.94$150.28780,002 shs$13.34 billion10/16/2024$149.53$150.92+0.93%$151.98$149.60551,844 shs$13.20 billion10/15/2024$149.54$149.53-0.01%$151.24$148.351.15 million shs$13.08 billion10/14/2024$147.30$149.54+1.52%$149.66$146.10688,391 shs$13.08 billion10/11/2024$144.68$147.30+1.81%$147.40$144.63768,057 shs$12.83 billion10/10/2024$146.55$144.68-1.28%$146.31$143.73763,049 shs$12.65 billion10/09/2024$145.36$146.55+0.82%$147.14$144.67899,996 shs$12.81 billion10/08/2024$146.01$145.36-0.45%$147.12$144.811.14 million shs$12.71 billion10/07/2024$145.61$146.01+0.27%$146.36$144.19487,375 shs$12.77 billion10/04/2024$145.89$145.61-0.19%$146.67$144.23691,526 shs$12.73 billion10/03/2024$145.84$145.89+0.03%$146.00$143.90624,795 shs$12.76 billion10/02/2024$144.97$145.84+0.60%$146.14$143.01781,060 shs$12.75 billion10/01/2024$145.74$144.97-0.53%$146.76$144.77904,356 shs$12.74 billion09/30/2024$143.77$145.74+1.37%$146.16$143.00689,618 shs$12.74 billion09/27/2024$143.70$143.77+0.05%$146.46$143.46589,372 shs$12.57 billion09/26/2024$143.39$143.70+0.22%$145.05$143.14417,845 shs$12.52 billion09/25/2024$143.84$143.39-0.31%$144.83$142.94500,329 shs$12.49 billion09/24/2024$142.62$143.84+0.86%$144.02$142.71442,620 shs$12.58 billion09/23/2024$140.40$142.62+1.58%$142.88$141.25817,487 shs$12.47 billion09/20/2024$143.75$140.40-2.33%$142.78$140.031.84 million shs$12.28 billion09/19/2024$143.39$143.75+0.25%$146.38$143.05860,506 shs$12.57 billion09/18/2024$143.37$143.39+0.01%$146.26$142.31485,202 shs$12.54 billion625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/17/2024$142.72$143.37+0.46%$144.49$142.49417,950 shs$12.49 billion09/16/2024$141.17$142.72+1.10%$143.14$140.40467,393 shs$12.44 billion09/13/2024$139.12$141.17+1.47%$141.94$139.31504,055 shs$12.30 billion09/12/2024$137.09$139.12+1.48%$139.25$136.14557,394 shs$12.12 billion09/11/2024$136.15$137.09+0.69%$137.14$133.48676,178 shs$11.94 billion09/10/2024$134.60$136.15+1.15%$136.20$134.38691,567 shs$11.86 billion09/09/2024$134.50$134.60+0.07%$135.99$133.97690,957 shs$11.73 billion09/06/2024$135.60$134.54-0.78%$137.28$133.98478,629 shs$11.76 billion09/05/2024$137.23$135.60-1.19%$137.53$134.33460,960 shs$11.86 billion09/04/2024$137.00$137.23+0.17%$137.82$136.74603,403 shs$12.00 billion09/03/2024$138.84$137.00-1.33%$139.78$135.87539,348 shs$11.94 billion09/02/2024$138.84$138.84$139.46$136.18682,000 shs$12.10 billion08/30/2024$137.29$138.84+1.13%$139.46$136.23682,071 shs$12.14 billion08/29/2024$136.63$137.29+0.48%$138.92$136.26375,872 shs$12.00 billion08/28/2024$137.21$136.63-0.42%$138.54$136.45599,393 shs$11.95 billion08/27/2024$137.71$137.21-0.36%$137.49$135.96479,526 shs$12.00 billion08/26/2024$137.00$137.71+0.52%$138.61$136.94596,493 shs$12.04 billion08/23/2024$135.01$137.00+1.47%$137.98$135.20495,292 shs$11.98 billion08/22/2024$134.53$135.01+0.36%$135.52$134.06511,706 shs$11.81 billion08/21/2024$132.21$134.53+1.75%$134.71$132.24509,819 shs$11.76 billion08/20/2024$132.86$132.21-0.49%$133.32$131.48342,068 shs$11.56 billion08/19/2024$131.27$132.86+1.21%$133.04$131.69413,638 shs$11.62 billion08/16/2024$132.97$131.27-1.28%$133.12$131.13332,072 shs$11.48 billion08/15/2024$131.09$132.97+1.43%$133.63$131.29443,091 shs$11.63 billion08/14/2024$130.09$131.09+0.77%$131.44$129.67379,509 shs$11.46 billion08/13/2024$128.72$130.09+1.06%$130.72$128.73412,336 shs$11.38 billion08/12/2024$128.89$128.72-0.13%$129.89$127.82536,064 shs$11.26 billion Related Companies WCN Stock Chart TCOM Stock Chart IQV Stock Chart CPAY Stock Chart GIB Stock Chart RDDT Stock Chart KSPI Stock Chart TRU Stock Chart AER Stock Chart ICLR 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 11/13/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | Sponsored24/7 Automated Profits in CryptoThe 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...Crypto Swap Profits | SponsoredYou just voted for a financial crisisI’d like to share with you my #1 high-conviction stock to buy before Inauguration Day… and details on the asse...Porter & Company | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
