Allegion plc
151.73USD
-4.3200 (-2.77%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 156.05 | 770,000 |
| Fr 09/04/26 | 157.12 | 746,300 |
| Th 09/03/26 | 155.56 | 1,022,200 |
| We 09/02/26 | 155.07 | 1,204,900 |
| Tu 09/01/26 | 151.82 | 1,145,963 |
| Mo 08/31/26 | 155.25 | 7,468,467 |
| Fr 08/28/26 | 157.48 | 1,201,998 |
| Th 08/27/26 | 159.72 | 1,019,221 |
| We 08/26/26 | 160.28 | 993,075 |
| Tu 08/25/26 | 160.37 | 1,016,521 |
| Mo 08/24/26 | 162.63 | 1,329,591 |
| Fr 08/21/26 | 162.31 | 936,200 |
| Th 08/20/26 | 161.72 | 935,500 |
| We 08/19/26 | 162.76 | 939,600 |
| Tu 08/18/26 | 159.83 | 887,100 |
| Mo 08/17/26 | 162.10 | 1,272,900 |
| Fr 08/14/26 | 164.78 | 1,048,300 |
| Th 08/13/26 | 166.44 | 1,754,000 |
| We 08/12/26 | 166.11 | 821,800 |
| Tu 08/11/26 | 168.44 | 739,400 |
| Mo 08/10/26 | 165.53 | 1,014,000 |
| Fr 08/07/26 | 168.94 | 1,066,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 168.70 | 1,117,500 |
| We 08/05/26 | 168.58 | 1,271,100 |
| Tu 08/04/26 | 165.36 | 1,012,200 |
| Mo 08/03/26 | 161.28 | 1,345,400 |
| Fr 07/31/26 | 157.40 | 933,800 |
| Th 07/30/26 | 157.06 | 1,222,900 |
| We 07/29/26 | 158.47 | 1,341,400 |
| Tu 07/28/26 | 161.23 | 1,806,000 |
| Mo 07/27/26 | 158.14 | 1,803,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 139.32 | 1,285,200 |
| Mo 07/06/26 | 140.14 | 1,336,500 |
| Th 07/02/26 | 140.58 | 954,600 |
| We 07/01/26 | 139.93 | 1,079,100 |
| Tu 06/30/26 | 140.49 | 1,105,200 |
| Mo 06/29/26 | 139.65 | 2,314,000 |
| Fr 06/26/26 | 139.71 | 1,917,800 |
| Th 06/25/26 | 137.00 | 1,629,500 |
| We 06/24/26 | 134.00 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 130.11 | 1,220,000 |
| Tu 06/02/26 | 129.85 | 865,500 |
| Mo 06/01/26 | 130.20 | 771,200 |
| Fr 05/29/26 | 130.07 | 1,491,400 |
| Th 05/28/26 | 131.37 | 545,400 |
| We 05/27/26 | 131.22 | 537,500 |
| Tu 05/26/26 | 131.61 | 613,300 |
| Fr 05/22/26 | 130.43 | 642,800 |
| Th 05/21/26 | 130.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 135.49 | 856,900 |
| Th 04/30/26 | 137.48 | 1,248,700 |
| We 04/29/26 | 137.37 | 1,581,700 |
| Tu 04/28/26 | 137.86 | 2,765,500 |
| Mo 04/27/26 | 148.40 | 1,423,100 |
| Fr 04/24/26 | 146.10 | 767,100 |
| Th 04/23/26 | 147.42 | 741,800 |
| We 04/22/26 | 144.93 | 858,200 |
| Tu 04/21/26 | 143.47 | 698,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 145.29 | 858,300 |
| Mo 03/30/26 | 142.89 | 695,900 |
| Fr 03/27/26 | 144.50 | 573,800 |
| Th 03/26/26 | 145.79 | 1,033,000 |
| We 03/25/26 | 147.48 | 901,200 |
| Tu 03/24/26 | 145.73 | 657,300 |
| Mo 03/23/26 | 143.63 | 958,700 |
| Fr 03/20/26 | 142.49 | 1,290,800 |
| Th 03/19/26 | 143.83 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 161.15 | 784,100 |
| Th 02/26/26 | 160.41 | 1,014,900 |
| We 02/25/26 | 155.63 | 934,300 |
| Tu 02/24/26 | 158.86 | 811,700 |
| Mo 02/23/26 | 158.67 | 875,900 |
| Fr 02/20/26 | 162.14 | 890,700 |
| Th 02/19/26 | 161.23 | 1,046,900 |
| We 02/18/26 | 162.59 | 1,322,500 |
| Tu 02/17/26 | 162.67 | 2,285,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 166.89 | 658,600 |
| Mo 01/26/26 | 166.94 | 521,900 |
| Fr 01/23/26 | 166.80 | 1,255,500 |
| Th 01/22/26 | 166.92 | 484,200 |
| We 01/21/26 | 165.88 | 681,700 |
| Tu 01/20/26 | 163.01 | 1,574,100 |
| Fr 01/16/26 | 164.99 | 987,700 |
| Th 01/15/26 | 163.49 | 841,700 |
| We 01/14/26 | 161.62 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 160.62 | 424,900 |
| Mo 12/22/25 | 160.77 | 857,000 |
| Fr 12/19/25 | 160.00 | 2,751,900 |
| Th 12/18/25 | 159.92 | 976,200 |
| We 12/17/25 | 160.71 | 993,900 |
| Tu 12/16/25 | 159.67 | 777,100 |
| Mo 12/15/25 | 163.06 | 1,068,800 |
| Fr 12/12/25 | 160.83 | 741,900 |
| Th 12/11/25 | 164.71 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 159.45 | 923,300 |
| We 11/19/25 | 160.68 | 586,300 |
| Tu 11/18/25 | 161.07 | 1,043,500 |
| Mo 11/17/25 | 159.97 | 752,600 |
| Fr 11/14/25 | 161.25 | 888,600 |
| Th 11/13/25 | 164.52 | 757,300 |
| We 11/12/25 | 168.38 | 743,100 |
| Tu 11/11/25 | 167.55 | 387,800 |
| Mo 11/10/25 | 166.88 | 547,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 179.47 | 797,900 |
| Mo 10/20/25 | 177.97 | 591,800 |
| Fr 10/17/25 | 177.49 | 568,800 |
| Th 10/16/25 | 177.50 | 919,500 |
| We 10/15/25 | 177.28 | 581,200 |
| Tu 10/14/25 | 175.60 | 1,068,800 |
| Mo 10/13/25 | 173.69 | 812,800 |
| Fr 10/10/25 | 173.29 | 985,000 |
| Th 10/09/25 | 175.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 179.33 | 3,246,000 |
| Th 09/18/25 | 178.78 | 1,241,500 |
| We 09/17/25 | 176.61 | 967,400 |
| Tu 09/16/25 | 177.04 | 905,300 |
| Mo 09/15/25 | 176.20 | 865,300 |
| Fr 09/12/25 | 175.02 | 1,100,200 |
| Th 09/11/25 | 177.18 | 1,364,700 |
| We 09/10/25 | 170.43 | 545,500 |
| Tu 09/09/25 | 169.97 | 556,600 |
| Fr 07/24/26 | 153.36 | 1,711,000 |
| Th 07/23/26 | 154.57 | 3,968,900 |
| We 07/22/26 | 139.95 | 1,848,300 |
| Tu 07/21/26 | 137.30 | 959,400 |
| Mo 07/20/26 | 138.13 | 1,267,700 |
| Fr 07/17/26 | 137.24 | 1,564,900 |
| Th 07/16/26 | 139.48 | 1,502,300 |
| We 07/15/26 | 135.82 | 704,000 |
| Tu 07/14/26 | 136.51 | 693,100 |
| Mo 07/13/26 | 136.36 | 844,000 |
| Fr 07/10/26 | 136.63 | 1,149,700 |
| Th 07/09/26 | 135.07 | 1,958,900 |
| We 07/08/26 | 134.99 | 1,343,000 |
| 1,109,900 |
| Tu 06/23/26 | 128.76 | 781,900 |
| Mo 06/22/26 | 130.93 | 1,236,800 |
| Th 06/18/26 | 133.57 | 1,853,700 |
| We 06/17/26 | 130.18 | 1,189,500 |
| Tu 06/16/26 | 134.87 | 729,800 |
| Mo 06/15/26 | 133.70 | 702,700 |
| Fr 06/12/26 | 133.97 | 797,800 |
| Th 06/11/26 | 133.71 | 1,484,100 |
| We 06/10/26 | 129.35 | 1,196,500 |
| Tu 06/09/26 | 131.05 | 1,373,300 |
| Mo 06/08/26 | 127.63 | 1,230,700 |
| Fr 06/05/26 | 130.16 | 772,200 |
| Th 06/04/26 | 130.35 | 788,400 |
| 701,500 |
| We 05/20/26 | 129.25 | 836,400 |
| Tu 05/19/26 | 126.16 | 1,277,700 |
| Mo 05/18/26 | 128.47 | 1,119,500 |
| Fr 05/15/26 | 125.65 | 1,236,500 |
| Th 05/14/26 | 131.14 | 681,400 |
| We 05/13/26 | 130.64 | 1,205,700 |
| Tu 05/12/26 | 131.30 | 1,127,200 |
| Mo 05/11/26 | 132.35 | 1,017,300 |
| Fr 05/08/26 | 134.37 | 996,000 |
| Th 05/07/26 | 136.81 | 1,485,400 |
| We 05/06/26 | 135.33 | 1,241,000 |
| Tu 05/05/26 | 132.29 | 1,590,700 |
| Mo 05/04/26 | 132.49 | 1,131,500 |
| Mo 04/20/26 | 145.12 | 829,600 |
| Fr 04/17/26 | 144.32 | 904,100 |
| Th 04/16/26 | 141.52 | 1,031,600 |
| We 04/15/26 | 141.64 | 1,365,200 |
| Tu 04/14/26 | 147.02 | 523,200 |
| Mo 04/13/26 | 147.21 | 962,300 |
| Fr 04/10/26 | 144.81 | 1,327,100 |
| Th 04/09/26 | 146.29 | 730,700 |
| We 04/08/26 | 144.49 | 956,900 |
| Tu 04/07/26 | 139.40 | 927,800 |
| Mo 04/06/26 | 140.18 | 603,600 |
| Th 04/02/26 | 141.06 | 816,600 |
| We 04/01/26 | 144.16 | 884,200 |
| 748,000 |
| We 03/18/26 | 144.66 | 579,100 |
| Tu 03/17/26 | 145.91 | 601,800 |
| Mo 03/16/26 | 145.82 | 790,400 |
| Fr 03/13/26 | 145.35 | 693,700 |
| Th 03/12/26 | 145.85 | 990,300 |
| We 03/11/26 | 146.64 | 782,800 |
| Tu 03/10/26 | 147.53 | 1,300,000 |
| Mo 03/09/26 | 150.22 | 805,900 |
| Fr 03/06/26 | 150.37 | 1,041,600 |
| Th 03/05/26 | 152.26 | 1,055,400 |
| We 03/04/26 | 156.64 | 1,030,800 |
| Tu 03/03/26 | 158.36 | 830,200 |
| Mo 03/02/26 | 162.50 | 921,300 |
| Fr 02/13/26 | 179.50 | 1,112,700 |
| Th 02/12/26 | 178.20 | 854,700 |
| We 02/11/26 | 179.39 | 611,600 |
| Tu 02/10/26 | 178.94 | 721,700 |
| Mo 02/09/26 | 177.94 | 797,600 |
| Fr 02/06/26 | 179.77 | 985,400 |
| Th 02/05/26 | 175.83 | 801,000 |
| We 02/04/26 | 173.04 | 1,095,200 |
| Tu 02/03/26 | 167.84 | 635,600 |
| Mo 02/02/26 | 165.52 | 894,900 |
| Fr 01/30/26 | 165.39 | 1,149,400 |
| Th 01/29/26 | 164.46 | 995,400 |
| We 01/28/26 | 164.90 | 806,600 |
| 676,200 |
| Tu 01/13/26 | 161.69 | 1,039,000 |
| Mo 01/12/26 | 161.46 | 773,000 |
| Fr 01/09/26 | 162.69 | 812,800 |
| Th 01/08/26 | 164.27 | 1,324,500 |
| We 01/07/26 | 159.02 | 1,186,800 |
| Tu 01/06/26 | 161.84 | 783,200 |
| Mo 01/05/26 | 161.88 | 628,700 |
| Fr 01/02/26 | 160.91 | 394,000 |
| We 12/31/25 | 159.22 | 358,800 |
| Tu 12/30/25 | 161.13 | 354,200 |
| Mo 12/29/25 | 161.35 | 493,200 |
| Fr 12/26/25 | 160.79 | 255,000 |
| We 12/24/25 | 160.85 | 252,100 |
| 1,009,000 |
| We 12/10/25 | 160.30 | 891,000 |
| Tu 12/09/25 | 157.49 | 1,013,400 |
| Mo 12/08/25 | 158.86 | 1,029,600 |
| Fr 12/05/25 | 159.08 | 1,160,500 |
| Th 12/04/25 | 160.85 | 1,073,100 |
| We 12/03/25 | 164.03 | 553,400 |
| Tu 12/02/25 | 164.16 | 754,300 |
| Mo 12/01/25 | 165.17 | 652,800 |
| Fr 11/28/25 | 166.03 | 267,900 |
| We 11/26/25 | 165.67 | 677,700 |
| Tu 11/25/25 | 166.09 | 699,800 |
| Mo 11/24/25 | 162.29 | 1,524,300 |
| Fr 11/21/25 | 162.87 | 1,145,900 |
| Fr 11/07/25 | 167.35 | 613,500 |
| Th 11/06/25 | 165.07 | 655,500 |
| We 11/05/25 | 165.81 | 578,600 |
| Tu 11/04/25 | 165.55 | 797,400 |
| Mo 11/03/25 | 164.68 | 679,800 |
| Fr 10/31/25 | 165.77 | 830,600 |
| Th 10/30/25 | 165.29 | 636,400 |
| We 10/29/25 | 165.59 | 1,146,600 |
| Tu 10/28/25 | 169.08 | 778,400 |
| Mo 10/27/25 | 170.94 | 1,057,800 |
| Fr 10/24/25 | 167.30 | 1,078,200 |
| Th 10/23/25 | 171.22 | 1,454,700 |
| We 10/22/25 | 175.50 | 966,700 |
| 714,400 |
| We 10/08/25 | 178.27 | 505,700 |
| Tu 10/07/25 | 177.03 | 808,200 |
| Mo 10/06/25 | 177.36 | 451,000 |
| Fr 10/03/25 | 177.29 | 689,400 |
| Th 10/02/25 | 177.74 | 885,500 |
| We 10/01/25 | 176.73 | 843,300 |
| Tu 09/30/25 | 177.35 | 929,300 |
| Mo 09/29/25 | 175.04 | 553,300 |
| Fr 09/26/25 | 175.01 | 617,400 |
| Th 09/25/25 | 172.97 | 928,100 |
| We 09/24/25 | 175.34 | 601,800 |
| Tu 09/23/25 | 177.44 | 592,000 |
| Mo 09/22/25 | 177.81 | 783,300 |
| Mo 09/08/25 | 173.10 | 578,200 |