Go Pro
→ Someone just dumped the biggest gold fund. (From Behind the Markets) (Ad)tc pixel Free ALLE Stock Alerts

Allegion (ALLE) Stock Chart & Stock Price History

Allegion logo
$162.94 +0.63 (+0.39%)
As of 11:15 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 decreased 5.43%, with a year-to-date return of 2.24%. In the past month, the stock has increased 6.30%, reflecting recent market activity.

As of the latest close, Allegion traded at $162.48 with a market cap of $13.82 billion and volume of 936,242 shares. Five years ago, the stock traded at $140.40, representing a 16.05% increase over that period. At the time, it had a market cap of $12.59 billion and a volume of 545,955 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.00%
1 Month
Performance
+6.30%
3 Month
Performance
+24.86%
Year-To-Date
Performance
+2.24%
1 Year
Performance
-5.43%
5 Year
Performance
+16.05%

ALLE Stock Chart for Monday, August, 24, 2026

ALLE Chart by TradingView

Allegion Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$161.76$162.48
+0.45%		$164.17$161.79936,242 shs$13.82 billion
08/20/2026$162.94$161.76
-0.72%		$163.41$160.12935,518 shs$13.76 billion
08/19/2026$160.13$162.94
+1.75%		$166.63$160.96939,638 shs$13.86 billion
08/18/2026$162.54$160.13
-1.48%		$163.23$159.82887,070 shs$13.62 billion
08/17/2026$165.01$162.54
-1.50%		$163.86$162.101.27 million shs$13.82 billion
08/14/2026$166.21$165.01
-0.73%		$166.28$163.681.05 million shs$14.03 billion
08/13/2026$166.06$166.21
+0.09%		$167.44$163.081.75 million shs$14.13 billion
08/12/2026$168.25$166.06
-1.30%		$169.43$164.72811,605 shs$14.12 billion
08/11/2026$165.76$168.25
+1.50%		$168.59$165.00739,411 shs$14.31 billion
08/10/2026$169.01$165.76
-1.92%		$167.70$165.161.01 million shs$14.10 billion
08/07/2026$168.84$169.01
+0.10%		$170.87$166.831.07 million shs$14.37 billion
08/06/2026$168.37$168.84
+0.27%		$169.76$167.621.12 million shs$14.36 billion
08/05/2026$165.21$168.37
+1.91%		$168.60$164.401.27 million shs$14.32 billion
08/04/2026$161.67$165.21
+2.19%		$165.49$159.871.01 million shs$14.05 billion
08/03/2026$157.66$161.67
+2.54%		$162.14$158.701.35 million shs$13.75 billion
07/31/2026$156.82$157.66
+0.54%		$157.95$155.50933,833 shs$13.41 billion
07/30/2026$158.43$156.82
-1.02%		$159.17$153.391.22 million shs$13.34 billion
07/29/2026$161.01$158.43
-1.60%		$160.10$156.831.34 million shs$13.47 billion
07/28/2026$158.24$161.01
+1.75%		$164.25$158.941.81 million shs$13.84 billion
07/27/2026$153.29$158.24
+3.23%		$158.40$153.661.80 million shs$13.46 billion
07/24/2026$154.43$153.29
-0.74%		$156.46$151.561.71 million shs$13.17 billion
07/23/2026$140.19$154.43
+10.16%		$159.37$148.723.97 million shs$13.27 billion
Related Companies

This page (NYSE:ALLE) was last updated on 8/24/2026 by MarketBeat.com Staff.
From Our Partners
America’s new money explained
The last time America reset its money, it minted 1,300 new millionaires a day. Porter Stansberry believes Exec...
Porter & Company | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
The government values gold at $42. It's really $4,800.
The U.S. Treasury still values its gold reserves at 42.22 dollars an ounce, a price set in 1973. Gold trades n...
Golden Portfolio | Sponsoredtc pixel
Free Stock Pick: The Company First in Line for America’s New Super Fuel
The U.S. Army and Department of Energy are launching Project Janus - a high-priority initiative ordered by Pre...
Banyan Hill Publishing | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
Wall Street priced these two companies backwards
A newly public clean energy company raised nearly 10 billion dollars in the biggest clean energy IPO ever, des...
Behind the Markets | Sponsoredtc pixel
Major Buy Alert Issued for August 31st
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel