Free Trial

Allegion (ALLE) Stock Chart & Stock Price History

Allegion logo
$171.90 +1.15 (+0.67%)
Closing price 03:59 PM Eastern
Extended Trading
$171.06 -0.83 (-0.48%)
As of 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.

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 26.77%, with a year-to-date return of 31.54%. In the past month, the stock has increased 3.95%, reflecting recent market activity.

As of the latest close, Allegion traded at $170.71 with a market cap of $14.66 billion and volume of 618,382 shares. Five years ago, the stock traded at $99.67, representing a 72.47% increase over that period. At the time, it had a market cap of $9.19 billion and a volume of 591,200 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.28%
1 Month
Performance
+3.95%
3 Month
Performance
+24.45%
Year-To-Date
Performance
+31.54%
1 Year
Performance
+26.77%
5 Year
Performance
+72.47%

ALLE Stock Chart for Friday, September, 5, 2025

Allegion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$167.60$170.71
+1.86%
$170.82$167.82618,382 shs$14.66 billion
09/03/2025$167.99$167.60
-0.23%
$168.47$166.84635,942 shs$14.39 billion
09/02/2025$169.72$167.99
-1.02%
$168.47$166.91773,043 shs$14.42 billion
09/01/2025$169.72$169.72$171.89$169.01952,254 shs$14.57 billion
08/29/2025$171.08$169.72
-0.79%
$171.89$169.01952,254 shs$14.57 billion
08/28/2025$172.19$171.08
-0.65%
$172.95$170.56848,302 shs$14.69 billion
08/27/2025$171.85$172.19
+0.20%
$172.45$171.05552,786 shs$14.78 billion
08/26/2025$170.03$171.85
+1.07%
$172.12$169.351.28 million shs$14.75 billion
08/25/2025$172.30$170.03
-1.32%
$171.91$169.80598,992 shs$14.60 billion
08/22/2025$167.21$172.30
+3.04%
$172.67$167.13754,439 shs$14.79 billion
08/21/2025$168.38$167.21
-0.70%
$168.07$166.70481,337 shs$14.35 billion
08/20/2025$169.82$168.38
-0.85%
$170.51$168.01671,301 shs$14.46 billion
08/19/2025$167.16$169.82
+1.59%
$170.29$167.32843,992 shs$14.58 billion
08/18/2025$167.22$167.16
-0.04%
$168.15$166.86563,322 shs$14.35 billion
08/15/2025$168.58$167.22
-0.80%
$169.48$166.92549,874 shs$14.36 billion
08/14/2025$169.70$168.58
-0.66%
$169.43$167.30958,674 shs$14.47 billion
08/13/2025$166.58$169.70
+1.87%
$170.11$166.23988,294 shs$14.57 billion
08/12/2025$164.47$166.58
+1.28%
$166.74$163.46749,782 shs$14.30 billion
08/11/2025$163.77$164.47
+0.43%
$164.56$163.06793,519 shs$14.12 billion
08/08/2025$163.63$163.77
+0.09%
$164.94$163.37576,550 shs$14.06 billion
08/07/2025$164.40$163.63
-0.47%
$165.60$163.08953,900 shs$14.05 billion
08/06/2025$165.36$164.40
-0.58%
$165.91$163.72863,875 shs$14.11 billion
08/05/2025$166.85$165.36
-0.89%
$167.21$164.401.16 million shs$14.20 billion
08/04/2025$165.00$166.85
+1.12%
$167.24$164.00878,337 shs$14.32 billion

This page (NYSE:ALLE) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners