Allegion plcALLENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $161.19 | $163.22 | $158.22 | $162.50 | 735,917 |
| 2/27/2026 | $159.35 | $161.81 | $157.72 | $161.15 | 784,100 |
| 2/26/2026 | $156.87 | $160.91 | $156.04 | $160.41 | 1.01M |
| 2/25/2026 | $158.93 | $159.20 | $153.54 | $155.63 | 934,316 |
| 2/24/2026 | $159.06 | $161.63 | $158.69 | $158.86 | 811,710 |
| 2/23/2026 | $162.21 | $163.84 | $158.51 | $158.67 | 875,935 |
| 2/20/2026 | $161.63 | $164.45 | $161.39 | $162.14 | 890,753 |
| 2/19/2026 | $162.60 | $164.64 | $160.69 | $161.23 | 1.05M |
| 2/18/2026 | $162.30 | $164.67 | $161.93 | $162.59 | 1.32M |
| 2/17/2026 | $170.00 | $173.97 | $161.07 | $162.67 | 2.29M |
| 2/13/2026 | $178.00 | $180.23 | $177.18 | $179.50 | 1.11M |
| 2/12/2026 | $180.95 | $183.11 | $177.98 | $178.20 | 854,716 |
| 2/11/2026 | $178.70 | $180.60 | $176.94 | $179.39 | 611,613 |
| 2/10/2026 | $178.30 | $179.59 | $177.73 | $178.94 | 721,742 |
| 2/9/2026 | $179.40 | $180.67 | $177.69 | $177.94 | 797,600 |
| 2/6/2026 | $177.08 | $180.27 | $176.92 | $179.77 | 985,400 |
| 2/5/2026 | $174.99 | $176.76 | $172.75 | $175.83 | 801,000 |
| 2/4/2026 | $169.51 | $174.44 | $167.97 | $173.04 | 1.10M |
| 2/3/2026 | $165.15 | $168.30 | $164.84 | $167.84 | 635,600 |
| 2/2/2026 | $165.02 | $166.21 | $162.97 | $165.52 | 894,900 |
| 1/30/2026 | $163.41 | $165.56 | $162.42 | $165.39 | 1.15M |
| 1/29/2026 | $166.14 | $166.83 | $162.94 | $164.46 | 995,400 |
| 1/28/2026 | $166.40 | $167.26 | $164.02 | $164.90 | 806,652 |
| 1/27/2026 | $166.40 | $168.58 | $165.93 | $166.89 | 658,615 |
| 1/26/2026 | $166.84 | $167.84 | $165.76 | $166.94 | 521,904 |
| 1/23/2026 | $166.44 | $168.80 | $166.31 | $166.80 | 1.26M |
| 1/22/2026 | $166.77 | $167.69 | $164.38 | $166.92 | 484,200 |
| 1/21/2026 | $164.07 | $166.77 | $163.21 | $165.88 | 681,747 |
| 1/20/2026 | $162.51 | $164.89 | $162.22 | $163.01 | 1.57M |
| 1/16/2026 | $163.61 | $166.10 | $162.53 | $164.99 | 987,987 |
| 1/15/2026 | $162.66 | $164.97 | $162.02 | $163.49 | 841,700 |
| 1/14/2026 | $161.77 | $164.38 | $160.61 | $161.62 | 676,201 |
| 1/13/2026 | $161.68 | $162.45 | $160.00 | $161.69 | 1.04M |
| 1/12/2026 | $162.32 | $163.83 | $161.07 | $161.46 | 773,040 |
| 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 |