Allegion (ALLE) Stock Chart & Stock Price History $143.58 -0.91 (-0.63%) As of 03:59 PM Eastern 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 16.52%, with a year-to-date return of 9.87%. In the past month, the stock has increased 13.70%, reflecting recent market activity. As of the latest close, Allegion traded at $144.46 with a market cap of $12.43 billion and volume of 689,412 shares. Five years ago, the stock traded at $94.25, representing a 52.34% increase over that period. At the time, it had a market cap of $8.89 billion and a volume of 712,800 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+0.51%1 Month Performance+13.70%3 Month Performance+13.01%Year-To-Date Performance+9.87%1 Year Performance+16.52%5 Year Performance+52.34% ALLE Stock Chart for Tuesday, May, 20, 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 Capitalization05/20/2025$144.46$143.58-0.61%$144.70$143.22706,764 shs$12.35 billion05/19/2025$145.71$144.46-0.86%$145.07$143.43689,412 shs$12.43 billion05/16/2025$142.85$145.71+2.00%$145.75$142.35764,293 shs$12.54 billion05/15/2025$141.33$142.85+1.08%$143.03$140.90677,372 shs$12.29 billion05/14/2025$142.91$141.33-1.11%$143.02$140.53922,510 shs$12.16 billion05/13/2025$143.81$142.91-0.62%$144.82$142.78916,370 shs$12.30 billion05/12/2025$141.60$143.81+1.56%$145.94$142.651.11 million shs$12.37 billion05/09/2025$140.97$141.60+0.45%$142.20$141.16593,225 shs$12.18 billion05/08/2025$140.30$140.97+0.48%$142.53$140.81880,396 shs$12.13 billion05/07/2025$139.94$140.30+0.26%$141.13$139.11898,929 shs$12.07 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. 05/06/2025$140.91$139.94-0.69%$141.37$139.25908,636 shs$12.04 billion05/05/2025$140.84$140.91+0.05%$141.87$140.36664,600 shs$12.13 billion05/02/2025$138.72$140.84+1.53%$141.55$140.23819,683 shs$12.14 billion05/01/2025$139.24$138.72-0.37%$140.27$138.59631,497 shs$11.96 billion04/30/2025$138.23$139.24+0.73%$139.54$136.19842,690 shs$12.00 billion04/29/2025$137.30$138.23+0.67%$138.75$136.66968,122 shs$11.91 billion04/28/2025$136.50$137.30+0.59%$138.69$136.62918,573 shs$10.66 billion04/25/2025$139.56$136.50-2.19%$138.49$136.151.05 million shs$11.76 billion04/24/2025$126.40$139.56+10.41%$142.00$134.192.62 million shs$12.03 billion04/23/2025$126.88$126.40-0.38%$130.84$126.161.47 million shs$10.91 billion04/22/2025$123.40$126.88+2.82%$127.05$124.17890,822 shs$10.95 billion04/21/2025$126.28$123.40-2.28%$125.28$122.14992,364 shs$10.65 billion Related Companies WCN Stock Chart TCOM Stock Chart IQV Stock Chart CPAY Stock Chart GIB Stock Chart TOST Stock Chart AER Stock Chart GRAB Stock Chart RDDT Stock Chart RBA 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 5/20/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | 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 | SponsoredMemorial Day: 59% dividend from Bitcoin (No Crypto Needed)140% Dividends from stocks like Tesla? Discover How for Just $9! For Memorial Day, get the full details of ...Investors Alley | SponsoredExclusive Offer: Target 100% Returns NowBrace yourself–this may come as a shock. It turns out that you may not have to wait decades to turn a small...ProsperityPub | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | 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 | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | 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.
Buy ALLE Stock Free ALLE Stock Alerts