Allegion plcALLENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $162.32 | $163.83 | $161.07 | $161.46 | 772,212 |
| 1/9/2026 | $165.99 | $166.79 | $162.59 | $162.69 | 812,800 |
| 1/8/2026 | $157.90 | $165.17 | $157.81 | $164.27 | 1.32M |
| 1/7/2026 | $162.44 | $163.16 | $158.45 | $159.02 | 1.19M |
| 1/6/2026 | $160.59 | $162.43 | $158.03 | $161.84 | 783,202 |
| 1/5/2026 | $159.93 | $163.69 | $159.70 | $161.88 | 628,733 |
| 1/2/2026 | $159.23 | $161.57 | $158.63 | $160.91 | 394,000 |
| 12/31/2025 | $160.65 | $161.13 | $159.14 | $159.22 | 358,800 |
| 12/30/2025 | $160.87 | $161.49 | $159.58 | $161.13 | 354,200 |
| 12/29/2025 | $160.75 | $161.64 | $160.29 | $161.35 | 493,208 |
| 12/26/2025 | $160.35 | $161.45 | $159.90 | $160.79 | 255,000 |
| 12/24/2025 | $160.98 | $161.85 | $160.68 | $160.85 | 252,130 |
| 12/23/2025 | $160.94 | $161.80 | $160.07 | $160.62 | 424,946 |
| 12/22/2025 | $159.83 | $162.68 | $159.83 | $160.77 | 857,014 |
| 12/19/2025 | $159.20 | $160.57 | $158.73 | $160.00 | 2.75M |
| 12/18/2025 | $162.05 | $164.56 | $159.31 | $159.92 | 976,200 |
| 12/17/2025 | $158.56 | $161.82 | $158.20 | $160.71 | 993,900 |
| 12/16/2025 | $161.59 | $162.64 | $158.09 | $159.67 | 777,100 |
| 12/15/2025 | $161.01 | $163.21 | $160.38 | $163.06 | 1.07M |
| 12/12/2025 | $164.92 | $165.01 | $159.85 | $160.83 | 741,947 |
| 12/11/2025 | $160.74 | $164.76 | $159.88 | $164.71 | 1.01M |
| 12/10/2025 | $157.65 | $160.81 | $157.17 | $160.30 | 891,000 |
| 12/9/2025 | $158.82 | $159.89 | $157.09 | $157.49 | 1.01M |
| 12/8/2025 | $158.81 | $159.51 | $157.16 | $158.86 | 1.03M |
| 12/5/2025 | $161.81 | $163.10 | $158.82 | $159.08 | 1.16M |
| 12/4/2025 | $164.11 | $164.92 | $160.71 | $160.85 | 1.07M |
| 12/3/2025 | $164.73 | $165.98 | $163.96 | $164.03 | 553,403 |
| 12/2/2025 | $166.12 | $166.25 | $163.26 | $164.16 | 754,300 |
| 12/1/2025 | $164.13 | $167.01 | $163.31 | $165.17 | 652,800 |
| 11/28/2025 | $166.52 | $166.72 | $165.46 | $166.03 | 267,933 |
| 11/26/2025 | $165.73 | $167.26 | $165.21 | $165.67 | 677,727 |
| 11/25/2025 | $163.63 | $166.44 | $162.66 | $166.09 | 699,835 |
| 11/24/2025 | $162.50 | $163.46 | $161.03 | $162.29 | 1.52M |
| 11/21/2025 | $159.83 | $164.52 | $159.08 | $162.87 | 1.15M |
| 11/20/2025 | $162.03 | $163.58 | $158.74 | $159.45 | 923,324 |
| 11/19/2025 | $161.24 | $161.84 | $160.31 | $160.68 | 586,321 |
| 11/18/2025 | $159.95 | $161.44 | $158.73 | $161.07 | 1.04M |
| 11/17/2025 | $161.58 | $161.58 | $159.38 | $159.97 | 752,647 |
| 11/14/2025 | $163.33 | $164.14 | $160.47 | $161.25 | 888,602 |
| 11/13/2025 | $168.37 | $169.45 | $163.95 | $164.52 | 757,315 |
| 11/12/2025 | $168.17 | $169.42 | $167.07 | $168.38 | 743,219 |
| 11/11/2025 | $166.81 | $168.05 | $166.23 | $167.55 | 387,847 |
| 11/10/2025 | $166.90 | $167.85 | $165.03 | $166.88 | 547,900 |
| 11/7/2025 | $165.18 | $167.63 | $164.69 | $167.35 | 613,549 |
| 11/6/2025 | $165.73 | $166.73 | $164.94 | $165.07 | 655,516 |
| 11/5/2025 | $165.18 | $166.91 | $163.95 | $165.81 | 578,640 |
| 11/4/2025 | $164.39 | $165.62 | $163.35 | $165.55 | 797,442 |
| 11/3/2025 | $165.40 | $165.40 | $163.52 | $164.68 | 679,850 |
| 10/31/2025 | $165.00 | $166.27 | $164.83 | $165.77 | 830,611 |
| 10/30/2025 | $165.38 | $167.66 | $164.27 | $165.29 | 636,443 |
| 10/29/2025 | $168.92 | $169.17 | $164.20 | $165.59 | 1.15M |
| 10/28/2025 | $170.96 | $171.47 | $168.83 | $169.08 | 778,400 |
| 10/27/2025 | $168.20 | $171.79 | $167.43 | $170.94 | 1.06M |
| 10/24/2025 | $173.73 | $173.73 | $166.63 | $167.30 | 1.08M |
| 10/23/2025 | $171.70 | $173.38 | $166.16 | $171.22 | 1.45M |
| 10/22/2025 | $179.10 | $179.75 | $175.45 | $175.50 | 966,700 |
| 10/21/2025 | $177.75 | $180.68 | $177.40 | $179.47 | 797,939 |
| 10/20/2025 | $178.18 | $178.45 | $173.97 | $177.97 | 591,810 |
| 10/17/2025 | $176.75 | $178.50 | $176.58 | $177.49 | 568,800 |
| 10/16/2025 | $177.28 | $178.15 | $175.91 | $177.50 | 919,539 |
| 10/15/2025 | $175.85 | $177.71 | $175.21 | $177.28 | 581,200 |