Download ALLE daily OHLC history, export CSV, and review long-term price data.
Allegion (ALLE) — OHLC preview (2013-11-18 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 139.05 | 141.73 | 136.49 | 137.24 | — |
| 2026-07-16 | 135.74 | 141.65 | 135.52 | 139.48 | — |
| 2026-07-15 | 136.12 | 136.72 | 134.87 | 135.82 | — |
| 2026-07-14 | 136.98 | 138.17 | 134.85 | 136.51 | — |
| 2026-07-13 | 136.56 | 138.09 | 135.54 | 136.36 | — |
| 2026-07-10 | 135.81 | 138.63 | 135.08 | 136.63 | — |
| 2026-07-17 | 139.1 | 141.7 | 136.5 | 137.2 | -1.3% |
| 2026-07-16 | 135.7 | 141.7 | 135.5 | 139.5 | +2.8% |
| 2026-07-15 | 136.1 | 136.7 | 134.9 | 135.8 | -0.2% |
| 2026-07-14 | 137.0 | 138.2 | 134.9 | 136.5 | -0.3% |
| 2026-07-13 | 136.6 | 138.1 | 135.5 | 136.4 | -0.1% |
| 2026-07-10 | 135.8 | 138.6 | 135.1 | 136.6 | +0.6% |
| 2026-07-09 | 134.8 | 135.2 | 133.0 | 135.1 | +0.2% |
| 2026-07-08 | 138.2 | 139.5 | 134.3 | 135.0 | -2.3% |
| 2026-07-07 | 140.6 | 141.0 | 138.3 | 139.3 | -0.9% |
| 2026-07-06 | 140.6 | 140.8 | 138.6 | 140.1 | -0.3% |
| 2026-07-02 | 140.9 | 141.9 | 138.0 | 140.6 | -0.2% |
| 2026-07-01 | 139.6 | 142.0 | 138.4 | 139.9 | +0.2% |
| 2026-06-30 | 140.8 | 141.2 | 138.4 | 140.5 | -0.2% |
| 2026-06-29 | 139.4 | 141.9 | 139.1 | 139.7 | +0.2% |
| 2026-06-26 | 136.5 | 140.4 | 135.9 | 139.7 | +2.3% |
| 2026-06-25 | 135.3 | 139.0 | 134.8 | 137.0 | +1.3% |
| 2026-06-24 | 129.6 | 135.2 | 128.7 | 134.0 | +3.4% |
| 2026-06-23 | 130.5 | 131.5 | 128.8 | 128.8 | -1.3% |
| 2026-06-22 | 132.3 | 133.5 | 130.2 | 130.9 | -1.1% |
| 2026-06-18 | 131.3 | 136.0 | 131.3 | 133.6 | +1.7% |
| 2026-06-17 | 134.5 | 136.2 | 129.5 | 130.2 | -3.2% |
| 2026-06-16 | 134.7 | 136.6 | 134.6 | 134.9 | +0.1% |
| 2026-06-15 | 134.9 | 136.9 | 133.7 | 133.7 | -0.9% |
| 2026-06-12 | 135.2 | 135.4 | 133.3 | 134.0 | -0.9% |
| 2026-06-11 | 131.8 | 134.3 | 130.1 | 133.7 | +1.4% |
| 2026-06-10 | 131.1 | 133.1 | 129.0 | 129.4 | -1.3% |
| 2026-06-09 | 129.1 | 131.3 | 128.9 | 131.1 | +1.5% |
| 2026-06-05 | 129.9 | 131.1 | 129.5 | 130.2 | +0.2% |
| 2026-06-04 | 132.0 | 132.0 | 128.9 | 130.4 | -1.3% |
| 2026-06-03 | 129.5 | 130.3 | 126.9 | 130.1 | +0.5% |
| 2026-07-09 | 134.82 | 135.2 | 133 | 135.07 | — |
| 2026-07-08 | 138.2 | 139.49 | 134.26 | 134.99 | — |
| 2026-07-07 | 140.61 | 141.02 | 138.26 | 139.32 | — |
| 2026-07-06 | 140.56 | 140.75 | 138.57 | 140.14 | — |
| 2026-07-02 | 140.87 | 141.89 | 137.95 | 140.58 | — |
| 2026-07-01 | 139.61 | 142.01 | 138.41 | 139.93 | — |
| 2026-06-30 | 140.83 | 141.22 | 138.37 | 140.49 | — |
| 2026-06-29 | 139.4 | 141.92 | 139.05 | 139.65 | — |
| 2026-06-26 | 136.51 | 140.43 | 135.89 | 139.71 | — |
| 2026-06-25 | 135.3 | 138.99 | 134.83 | 137 | — |
| 2026-06-24 | 129.59 | 135.23 | 128.69 | 134 | — |
| 2026-06-23 | 130.45 | 131.51 | 128.75 | 128.76 | — |
| 2026-06-22 | 132.33 | 133.47 | 130.17 | 130.93 | — |
| 2026-06-18 | 131.33 | 135.96 | 131.33 | 133.57 | — |
| 2026-06-17 | 134.52 | 136.18 | 129.54 | 130.18 | — |
| 2026-06-16 | 134.73 | 136.64 | 134.58 | 134.87 | — |
| 2026-06-15 | 134.85 | 136.92 | 133.66 | 133.7 | — |
| 2026-06-12 | 135.23 | 135.38 | 133.32 | 133.97 | — |
| 2026-06-11 | 131.8 | 134.29 | 130.12 | 133.71 | — |
| 2026-06-10 | 131.09 | 133.1 | 129.04 | 129.35 | — |
| 2026-06-09 | 129.13 | 131.27 | 128.94 | 131.05 | — |
| 2026-06-05 | 129.9 | 131.09 | 129.45 | 130.16 | — |
| 2026-06-04 | 132.03 | 132.03 | 128.85 | 130.35 | — |
| 2026-06-03 | 129.48 | 130.31 | 126.88 | 130.11 | — |