ALLE·Historical Data
Check ALLE's full daily price history. Download OHLC data as CSV and track long-term trends.
Allegion (ALLE) — OHLC preview (2013-11-18 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 154.24 | 156.28 | 154.02 | 155.75 | — |
| 2026-10-14 | 152.59 | 152.93 | 150.7 | 152.5 | — |
| 2026-10-13 | 150.7 | 153.46 | 150.32 | 153.17 | — |
| 2026-10-12 | 150.26 | 151.91 | 149.71 | 150.04 | — |
| 2026-10-09 | 151.24 | 151.98 | 150.15 | 150.48 | — |
| 2026-10-08 | 146.71 | 151.35 | 146.52 | 149.99 | — |
| 2026-10-07 | 152.29 | 151.59 | 142.01 | 147.91 | — |
| 2026-10-06 | 154.35 | 156.16 | 154.36 | 155.2 | — |
| 2026-10-05 | 153.35 | 154.72 | 151.74 | 153.67 | — |
| 2026-10-02 | 155.51 | 157.3 | 154.08 | 154.21 | — |
| 2026-10-01 | 153.35 | 154.61 | 151.7 | 154.28 | — |
| 2026-09-30 | 155.95 | 156.57 | 153.77 | 153.77 | — |
| 2026-09-29 | 155.33 | 156.62 | 154.12 | 155.43 | — |
| 2026-09-28 | 153.04 | 155.91 | 152.44 | 155.38 | — |
| 2026-09-25 | 152.65 | 155.84 | 152.54 | 154.47 | — |
| 2026-09-24 | 153.64 | 154.18 | 151.36 | 152.48 | — |
| 2026-09-23 | 153.02 | 155.62 | 153.62 | 154.09 | — |
| 2026-09-21 | 153.09 | 153.09 | 151.35 | 151.36 | — |
| 2026-09-18 | 153.46 | 153.13 | 151.15 | 152.28 | — |
| 2026-09-17 | 155.02 | 155.54 | 152.6 | 153.63 | — |
| 2026-09-16 | 155.21 | 155.26 | 151.62 | 152.81 | — |
| 2026-09-15 | 154.61 | 154.96 | 153.76 | 154.6 | — |
| 2026-09-14 | 151.77 | 156.49 | 152 | 155.39 | — |
| 2026-09-11 | 152.94 | 153.87 | 151.74 | 153.35 | — |
| 2026-09-10 | 151.66 | 152.4 | 150.69 | 151.27 | — |
| 2026-09-09 | 154.79 | 155.19 | 151.32 | 151.73 | — |
| 2026-09-08 | 157.42 | 158.29 | 155.35 | 156.05 | — |
| 2026-09-04 | 155.49 | 157.26 | 155.45 | 157.12 | — |
| 2026-09-02 | 152.65 | 157.35 | 151.23 | 155.07 | — |
| 2026-09-01 | 155.84 | 156.23 | 151.74 | 151.82 | — |