Allegion (ALLE) Stock Chart & Stock Price History → Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad) Free ALLE Stock Alerts $124.81 +0.96 (+0.78%) (As of 04/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Allegion Stock Price Performance5 Day Performance-1.37%1 Month Performance-7.35%3 Month Performance-1.62%6 Month Performance+28.10%Year-To-Date Performance-1.48%1 Year Performance+12.97% 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 Banyan Hill PublishingNvidia CEO Says It Will Be “the Next Revolution” Beyond AINvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.Click on Adam's shiny forehead for more details. ALLE Stock Chart for Monday, April, 29, 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 Capitalization04/29/2024$123.85$124.81+0.78%$125.32$123.95705,574 shs$10.91 billion04/26/2024$124.84$123.85-0.79%$125.98$123.43975,466 shs$10.83 billion04/25/2024$126.54$124.84-1.34%$127.77$123.16931,973 shs$10.92 billion04/24/2024$126.97$126.54-0.34%$127.64$125.09871,185 shs$11.06 billion04/23/2024$125.42$126.97+1.24%$127.59$125.70612,260 shs$11.12 billion04/22/2024$125.21$125.42+0.17%$126.81$124.91704,365 shs$10.98 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. 04/19/2024$124.84$125.18+0.27%$126.05$124.61328,253 shs$10.96 billion04/18/2024$125.78$124.84-0.75%$126.83$124.61421,263 shs$10.93 billion04/17/2024$126.39$125.78-0.48%$127.65$125.60566,284 shs$11.01 billion04/16/2024$126.94$126.39-0.43%$126.99$125.04519,987 shs$11.07 billion04/15/2024$127.42$126.94-0.38%$129.33$125.81470,946 shs$11.11 billion04/12/2024$129.75$127.48-1.75%$129.91$126.77600,046 shs$11.16 billion04/11/2024$129.13$129.75+0.48%$129.83$128.01459,404 shs$11.36 billion04/10/2024$133.94$129.13-3.59%$131.75$129.04538,316 shs$11.31 billion04/09/2024$132.78$133.94+0.87%$134.34$131.46336,703 shs$11.73 billion04/08/2024$132.31$132.78+0.36%$133.49$132.52471,360 shs$11.62 billion04/05/2024$131.02$132.31+0.98%$132.77$130.45351,903 shs$11.58 billion04/04/2024$131.49$131.02-0.36%$133.92$130.47372,832 shs$11.47 billion04/03/2024$131.58$131.49-0.07%$132.60$131.14482,498 shs$11.51 billion04/02/2024$132.25$131.58-0.51%$132.17$130.10415,436 shs$11.52 billion04/01/2024$134.71$132.25-1.83%$134.32$132.20300,289 shs$11.58 billion03/29/2024$134.71$134.71$135.05$133.84341,217 shs$11.79 billion03/28/2024$134.24$134.71+0.35%$135.05$133.84331,763 shs$11.79 billion03/27/2024$133.34$134.24+0.67%$135.00$133.46511,942 shs$11.75 billion03/26/2024$132.91$133.34+0.32%$133.94$133.06431,316 shs$11.67 billion03/25/2024$134.12$132.91-0.90%$134.25$132.53351,178 shs$11.64 billion03/22/2024$135.29$134.10-0.88%$135.47$133.78352,617 shs$11.74 billion03/21/2024$135.28$135.29+0.01%$136.07$134.79659,156 shs$11.84 billion03/20/2024$133.01$135.28+1.71%$135.35$132.69610,365 shs$11.84 billion03/19/2024$131.34$133.01+1.27%$133.29$131.30540,738 shs$11.65 billion03/18/2024$130.39$131.34+0.73%$131.88$130.52505,400 shs$11.50 billion03/15/2024$130.08$130.38+0.23%$131.60$129.001.54 million shs$11.41 billion03/14/2024$132.78$130.08-2.03%$132.69$128.66920,403 shs$11.39 billion03/13/2024$133.08$132.78-0.23%$134.40$132.29959,203 shs$11.62 billion03/12/2024$131.04$133.08+1.56%$133.60$130.37806,413 shs$11.65 billion03/11/2024$130.85$131.04+0.15%$131.39$129.35720,339 shs$11.47 billion03/08/2024$131.90$130.85-0.80%$134.50$130.65803,023 shs$11.46 billion03/07/2024$128.44$131.90+2.69%$131.95$129.041.38 million shs$11.55 billion03/06/2024$127.53$128.44+0.71%$129.38$127.26588,814 shs$11.24 billion03/05/2024$128.79$127.53-0.98%$129.43$126.57762,460 shs$11.17 billionNvidia CEO Says It Will Be “the Next Revolution” Beyond AI (Ad)Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.Click on Adam's shiny forehead for more details.03/04/2024$126.80$128.79+1.57%$129.89$125.781.16 million shs$11.28 billion03/01/2024$127.87$126.73-0.89%$127.98$126.481.44 million shs$11.10 billion02/29/2024$128.16$127.87-0.23%$129.61$127.791.73 million shs$11.20 billion02/28/2024$129.29$128.16-0.87%$129.82$127.96819,879 shs$11.22 billion02/27/2024$128.49$129.29+0.62%$131.70$128.69949,971 shs$11.32 billion02/26/2024$129.09$128.49-0.46%$129.62$128.22877,497 shs$11.25 billion02/23/2024$129.64$129.06-0.45%$129.86$127.51931,565 shs$11.30 billion02/22/2024$131.05$129.64-1.08%$133.32$127.271.32 million shs$11.38 billion02/21/2024$132.04$131.05-0.75%$132.53$128.751.07 million shs$11.50 billion02/20/2024$132.42$132.04-0.29%$136.91$129.471.53 million shs$11.59 billion02/19/2024$132.42$132.42$134.89$131.951.01 million shs$11.63 billion02/16/2024$133.34$132.41-0.70%$134.89$131.951.00 million shs$11.62 billion02/15/2024$131.18$133.34+1.65%$133.66$131.40680,672 shs$11.71 billion02/14/2024$129.59$131.18+1.23%$131.31$129.04693,242 shs$11.52 billion02/13/2024$133.60$129.59-3.00%$130.67$128.22824,018 shs$11.38 billion02/12/2024$131.91$133.60+1.28%$133.93$131.59766,066 shs$11.73 billion02/09/2024$130.52$131.92+1.07%$132.95$130.45780,384 shs$11.58 billion02/08/2024$126.93$130.52+2.83%$130.59$127.83755,733 shs$11.46 billion02/07/2024$126.03$126.93+0.71%$127.59$126.08548,707 shs$11.14 billion02/06/2024$125.76$126.03+0.21%$126.45$125.05335,514 shs$11.06 billion02/05/2024$127.63$125.76-1.47%$126.75$123.89590,411 shs$11.04 billion02/02/2024$127.21$127.64+0.34%$128.42$125.08585,045 shs$11.21 billion02/01/2024$123.89$127.21+2.68%$127.27$124.01774,343 shs$11.17 billion01/31/2024$126.18$123.89-1.81%$126.40$123.71618,897 shs$10.88 billion01/30/2024$126.86$126.18-0.54%$127.33$125.63479,669 shs$11.08 billion01/29/2024$124.87$126.86+1.59%$126.89$124.10638,219 shs$11.14 billion Related Companies: ADT Stock Chart RRX Stock Chart TTEK Stock Chart CCK Stock Chart AOS Stock Chart ATR Stock Chart AMCR Stock Chart PNR Stock Chart LECO Stock Chart AGCO 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 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsNvidia CEO Says It Will Be “the Next Revolution” Beyond AIBanyan Hill PublishingCharles Payne’s Gift to Stock InvestorsUnstoppable ProsperityProtect Your Bank Account Before It’s Too LateWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press4 coins to be the “Next Bitcoin”True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmith 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.