Allegion (ALLE) Stock Chart & Stock Price History $130.44 +0.85 (+0.65%) Closing price 03:59 PM EasternExtended 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 EmailSign-up to receive the latest news and ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter. Email Address ALLE Stock Chart for Wednesday, March, 26, 2025 ALLE Chart by TradingViewRemove Ads Allegion Stock 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 Capitalization03/25/2025$130.58$129.41-0.90%$131.72$128.571.06 million shs$11.17 billion03/24/2025$127.17$130.58+2.69%$130.84$128.271.06 million shs$11.27 billion03/21/2025$127.77$127.17-0.47%$127.47$125.632.50 million shs$10.97 billion03/20/2025$128.81$127.77-0.81%$129.15$126.97996,666 shs$11.03 billion03/19/2025$128.01$128.81+0.63%$129.25$126.631.25 million shs$11.12 billion03/18/2025$127.42$128.01+0.47%$128.57$127.051.03 million shs$11.05 billion03/17/2025$126.73$127.42+0.54%$128.35$126.43982,152 shs$10.99 billion03/14/2025$124.96$126.73+1.42%$126.91$124.991.08 million shs$10.94 billion03/13/2025$123.91$124.96+0.85%$126.57$123.711.07 million shs$10.78 billion03/12/2025$126.17$123.91-1.79%$126.51$123.011.05 million shs$10.69 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. 03/11/2025$132.43$126.17-4.73%$132.51$125.941.18 million shs$10.89 billion03/10/2025$131.36$132.43+0.82%$135.38$130.741.12 million shs$11.43 billion03/07/2025$127.34$131.36+3.16%$132.12$127.23942,682 shs$11.33 billion03/06/2025$126.51$127.34+0.65%$128.03$125.47815,915 shs$10.99 billion03/05/2025$123.86$126.51+2.14%$127.51$124.59754,353 shs$10.92 billion03/04/2025$126.26$123.86-1.90%$125.84$123.271.17 million shs$10.69 billion03/03/2025$128.82$126.26-1.99%$130.02$126.05922,347 shs$10.89 billion02/28/2025$127.50$128.82+1.04%$129.01$126.941.21 million shs$11.12 billion02/27/2025$129.45$127.50-1.51%$129.95$127.321.03 million shs$11.00 billion02/26/2025$130.01$129.45-0.43%$130.27$129.07690,427 shs$11.17 billion02/25/2025$127.97$130.01+1.60%$131.02$128.30968,082 shs$11.22 billion Related Companies TCOM Stock Chart IQV Stock Chart CPAY Stock Chart GIB Stock Chart RDDT Stock Chart KSPI Stock Chart AER Stock Chart GFL Stock Chart RBA Stock Chart GRAB 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 3/26/2025 by MarketBeat.com Staff From Our PartnersTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredAlert: DOGE goes liveElon will most likely be at the helm of it all. And just days from now, could bring about the biggest econo...Altimetry | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | 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.
