Free Trial

Allegion (ALLE) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free ALLE Stock Alerts
$123.85
-1.02 (-0.82%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allegion Stock Price Performance

5 Day
Performance
-1.09%
1 Month
Performance
-7.12%
3 Month
Performance
-0.82%
6 Month
Performance
+27.40%
Year-To-Date
Performance
-2.24%
1 Year
Performance
+15.22%
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

Ad Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

ALLE Stock Chart for Friday, April, 26, 2024

ALLE Chart by TradingView

Allegion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$124.84$123.85
-0.79%		$125.98$123.43975,466 shs$10.83 billion
04/25/2024$126.54$124.84
-1.34%		$127.77$123.16931,973 shs$10.92 billion
04/24/2024$126.97$126.54
-0.34%		$127.64$125.09871,185 shs$11.06 billion
04/23/2024$125.42$126.97
+1.24%		$127.59$125.70612,260 shs$11.12 billion
04/22/2024$125.21$125.42
+0.17%		$126.81$124.91704,365 shs$10.98 billion
04/19/2024$124.84$125.18
+0.27%		$126.05$124.61328,253 shs$10.96 billion
04/18/2024$125.78$124.84
-0.75%		$126.83$124.61421,263 shs$10.93 billion
04/17/2024$126.39$125.78
-0.48%		$127.65$125.60566,284 shs$11.01 billion
04/16/2024$126.94$126.39
-0.43%		$126.99$125.04519,987 shs$11.07 billion
04/15/2024$127.42$126.94
-0.38%		$129.33$125.81470,946 shs$11.11 billion
04/12/2024$129.75$127.48
-1.75%		$129.91$126.77600,046 shs$11.16 billion
04/11/2024$129.13$129.75
+0.48%		$129.83$128.01459,404 shs$11.36 billion
04/10/2024$133.94$129.13
-3.59%		$131.75$129.04538,316 shs$11.31 billion
04/09/2024$132.78$133.94
+0.87%		$134.34$131.46336,703 shs$11.73 billion
04/08/2024$132.31$132.78
+0.36%		$133.49$132.52471,360 shs$11.62 billion
04/05/2024$131.02$132.31
+0.98%		$132.77$130.45351,903 shs$11.58 billion
04/04/2024$131.49$131.02
-0.36%		$133.92$130.47372,832 shs$11.47 billion
04/03/2024$131.58$131.49
-0.07%		$132.60$131.14482,498 shs$11.51 billion
04/02/2024$132.25$131.58
-0.51%		$132.17$130.10415,436 shs$11.52 billion
04/01/2024$134.71$132.25
-1.83%		$134.32$132.20300,289 shs$11.58 billion
03/29/2024$134.71$134.71$135.05$133.84341,217 shs$11.79 billion
03/28/2024$134.24$134.71
+0.35%		$135.05$133.84331,763 shs$11.79 billion
03/27/2024$133.34$134.24
+0.67%		$135.00$133.46511,942 shs$11.75 billion
03/26/2024$132.91$133.34
+0.32%		$133.94$133.06431,316 shs$11.67 billion
03/25/2024$134.12$132.91
-0.90%		$134.25$132.53351,178 shs$11.64 billion
03/22/2024$135.29$134.10
-0.88%		$135.47$133.78352,617 shs$11.74 billion
03/21/2024$135.28$135.29
+0.01%		$136.07$134.79659,156 shs$11.84 billion
03/20/2024$133.01$135.28
+1.71%		$135.35$132.69610,365 shs$11.84 billion
03/19/2024$131.34$133.01
+1.27%		$133.29$131.30540,738 shs$11.65 billion
03/18/2024$130.39$131.34
+0.73%		$131.88$130.52505,400 shs$11.50 billion
03/15/2024$130.08$130.38
+0.23%		$131.60$129.001.54 million shs$11.41 billion
03/14/2024$132.78$130.08
-2.03%		$132.69$128.66920,403 shs$11.39 billion
03/13/2024$133.08$132.78
-0.23%		$134.40$132.29959,203 shs$11.62 billion
03/12/2024$131.04$133.08
+1.56%		$133.60$130.37806,413 shs$11.65 billion
03/11/2024$130.85$131.04
+0.15%		$131.39$129.35720,339 shs$11.47 billion
03/08/2024$131.90$130.85
-0.80%		$134.50$130.65803,023 shs$11.46 billion
03/07/2024$128.44$131.90
+2.69%		$131.95$129.041.38 million shs$11.55 billion
03/06/2024$127.53$128.44
+0.71%		$129.38$127.26588,814 shs$11.24 billion
03/05/2024$128.79$127.53
-0.98%		$129.43$126.57762,460 shs$11.17 billion
03/04/2024$126.80$128.79
+1.57%		$129.89$125.781.16 million shs$11.28 billion
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$127.87$126.73
-0.89%		$127.98$126.481.44 million shs$11.10 billion
02/29/2024$128.16$127.87
-0.23%		$129.61$127.791.73 million shs$11.20 billion
02/28/2024$129.29$128.16
-0.87%		$129.82$127.96819,879 shs$11.22 billion
02/27/2024$128.49$129.29
+0.62%		$131.70$128.69949,971 shs$11.32 billion
02/26/2024$129.09$128.49
-0.46%		$129.62$128.22877,497 shs$11.25 billion
02/23/2024$129.64$129.06
-0.45%		$129.86$127.51931,565 shs$11.30 billion
02/22/2024$131.05$129.64
-1.08%		$133.32$127.271.32 million shs$11.38 billion
02/21/2024$132.04$131.05
-0.75%		$132.53$128.751.07 million shs$11.50 billion
02/20/2024$132.42$132.04
-0.29%		$136.91$129.471.53 million shs$11.59 billion
02/19/2024$132.42$132.42$134.89$131.951.01 million shs$11.63 billion
02/16/2024$133.34$132.41
-0.70%		$134.89$131.951.00 million shs$11.62 billion
02/15/2024$131.18$133.34
+1.65%		$133.66$131.40680,672 shs$11.71 billion
02/14/2024$129.59$131.18
+1.23%		$131.31$129.04693,242 shs$11.52 billion
02/13/2024$133.60$129.59
-3.00%		$130.67$128.22824,018 shs$11.38 billion
02/12/2024$131.91$133.60
+1.28%		$133.93$131.59766,066 shs$11.73 billion
02/09/2024$130.52$131.92
+1.07%		$132.95$130.45780,384 shs$11.58 billion
02/08/2024$126.93$130.52
+2.83%		$130.59$127.83755,733 shs$11.46 billion
02/07/2024$126.03$126.93
+0.71%		$127.59$126.08548,707 shs$11.14 billion
02/06/2024$125.76$126.03
+0.21%		$126.45$125.05335,514 shs$11.06 billion
02/05/2024$127.63$125.76
-1.47%		$126.75$123.89590,411 shs$11.04 billion
02/02/2024$127.21$127.64
+0.34%		$128.42$125.08585,045 shs$11.21 billion
02/01/2024$123.89$127.21
+2.68%		$127.27$124.01774,343 shs$11.17 billion
01/31/2024$126.18$123.89
-1.81%		$126.40$123.71618,897 shs$10.88 billion
01/30/2024$126.86$126.18
-0.54%		$127.33$125.63479,669 shs$11.08 billion
01/29/2024$124.87$126.86
+1.59%		$126.89$124.10638,219 shs$11.14 billion
01/26/2024$125.76$124.87
-0.71%		$126.25$124.72510,871 shs$10.96 billion
01/25/2024$122.93$125.76
+2.30%		$125.81$123.57577,405 shs$11.04 billion

Related Companies:
This page (NYSE:ALLE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals