ALLE Weekly Statistics
ALLE weekly stock returns with week-by-week price performance and historical return data.
Allegion Public Limited Company (ALLE) company overview
Allegion, spun off from Ingersoll Rand in 2013, sells a mix of mechanical and electronic building access products such as locks, doors, keypads, and readers. The firm comprises numerous century-old building access brands, including Schlage, LCN, and Von Duprin. It sells its products in over 130 countries but derives over three-quarters of its revenue from the Americas. About two-thirds of consolidated revenue comes from mechanical building access products, while the remaining one-third comes from electronic access devices and software.
| Period | Return % |
|---|---|
| 2017 | 1.93 |
| 2017 | -0.21 |
| 2017 | 0.05 |
| 2017 | 2.61 |
| 2017 | 1.98 |
| 2017 | 7.15 |
| 2017 | 1.48 |
| 2017 | 1.02 |
| 2017 | -0.12 |
| 2017 | 2.01 |
| 2017 | 1.83 |
| 2017 | -0.57 |
| 2017 | 2.21 |
| 2017 | -1.57 |
| 2017 | 0.63 |
| 2017 | 3.49 |
| 2017 | -0.29 |
| 2017 | -1.52 |
| 2017 | -0.71 |
| 2017 | 3.08 |
| 2017 | 0.23 |
| 2017 | 0.89 |
| 2017 | -3.46 |
| 2017 | 5.46 |
| 2017 | -0.72 |
| 2017 | -0.67 |
| 2017 | -0.43 |
| 2017 | -0.71 |
| 2017 | -0.46 |
| 2017 | 1.32 |
| 2017 | -0.29 |
| 2017 | -2.52 |
| 2017 | -2.09 |
| 2017 | -0.74 |
| 2017 | 1.51 |
| 2017 | 2.08 |
| 2017 | 1.9 |
| 2017 | 1.89 |
| 2017 | 2.44 |
| 2017 | 0.73 |
| 2017 | 1.06 |
| 2017 | -0.56 |
| 2017 | -8.75 |
| 2017 | 1.23 |
| 2017 | 1.35 |
| 2017 | -0.34 |
| 2017 | 0.39 |
| 2017 | 1.77 |
| 2017 | -3.43 |
| 2017 | 0.16 |
| 2017 | -3.06 |
| 2017 | -0.91 |
| 2018 | 1.87 |
| 2018 | 4.54 |
| 2018 | 1.08 |
| 2018 | 0.59 |
| 2018 | -5.16 |
| 2018 | -3.68 |
| 2018 | 4.51 |
| 2018 | -0.05 |
| 2018 | -4.99 |
| 2018 | 6.85 |
| 2018 | -1.87 |
| 2018 | -3.36 |
| 2018 | 1.37 |
| 2018 | -0.62 |
| 2018 | -1.19 |
| 2018 | -0.64 |
| 2018 | -8.58 |
| 2018 | -2.37 |
| 2018 | 1.42 |
| 2018 | 1.34 |
| 2018 | 0.05 |
| 2018 | -0.63 |
| 2018 | 3.81 |
| 2018 | 1.16 |
| 2018 | -4.86 |
| 2018 | -0.18 |
| 2018 | -0.12 |
| 2018 | 3.17 |
| 2018 | -0.13 |
| 2018 | 2.35 |
| 2018 | -0.21 |
| 2018 | 0.27 |
| 2018 | 5.83 |
| 2018 | 0.32 |
| 2018 | -0.76 |
| 2018 | 1.77 |
| 2018 | -1.33 |
| 2018 | 2.35 |
| 2018 | 0.66 |
| 2018 | -2.18 |
| 2018 | -6.34 |
| 2018 | -2.15 |
| 2018 | 0.9 |
| 2018 | 5.39 |
| 2018 | 1.02 |
| 2018 | -0.18 |
| 2018 | -0.09 |
| 2018 | 1.77 |
| 2018 | -4.34 |
| 2018 | -2.68 |
| 2018 | -8.9 |
| 2018 | 0.71 |
| 2019 | 0.84 |
| 2019 | 2.93 |
| 2019 | 2.25 |
| 2019 | 1.37 |
| 2019 | 4 |
| 2019 | 5.58 |
| 2019 | 0.09 |
| 2019 | 1.79 |
| 2019 | 1.68 |
| 2019 | -3.66 |
| 2019 | 0.31 |
| 2019 | -1.44 |
| 2019 | 3.93 |
| 2019 | 4.12 |
| 2019 | -0.31 |
| 2019 | -0.87 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-31 | 156.38 | 156.82 | 154.61 | 155.25 | — |
| 2026-08-27 | 158.72 | 160.21 | 157.4 | 159.72 | — |
| 2026-08-26 | 160.05 | 161.92 | 159.37 | 160.28 | — |
| 2026-08-25 | 163.6 | 163.68 | 159.98 | 160.37 | — |
| 2026-08-24 | 163 | 166.02 | 161.69 | 162.63 | — |
| 2026-08-21 | 162.17 | 164.16 | 161.79 | 162.31 | — |
| 2026-08-20 | 160.92 | 163.41 | 160.12 | 161.72 | — |
| 2026-08-19 | 161.47 | 166.63 | 160.96 | 162.76 | — |
| 2026-08-18 | 162.78 | 163.23 | 159.82 | 159.83 | — |
| 2026-08-17 | 163.6 | 163.85 | 162.1 | 162.1 | — |
| 2026-08-14 | 165.94 | 166.28 | 163.68 | 164.78 | — |
| 2026-08-13 | 167.24 | 167.33 | 163.07 | 166.44 | — |
| 2026-08-12 | 168.44 | 168.6 | 164.72 | 166.11 | — |
| 2026-08-11 | 165.99 | 168.5 | 165 | 168.44 | — |
| 2026-08-10 | 167.7 | 167.51 | 165.15 | 165.53 | — |
| 2026-08-07 | 166.93 | 170.86 | 166.96 | 168.94 | — |
| 2026-08-06 | 169.4 | 169.76 | 167.62 | 168.7 | — |
| 2026-08-05 | 164.74 | 168.59 | 164.4 | 168.58 | — |
| 2026-08-04 | 161.21 | 165.49 | 160.32 | 165.36 | — |
| 2026-08-03 | 158.7 | 162.14 | 158.7 | 161.28 | — |
| 2026-07-31 | 156.85 | 157.95 | 155.5 | 157.4 | — |
| 2026-07-30 | 158.98 | 159.16 | 153.39 | 157.06 | — |
| 2026-07-29 | 159.26 | 160.1 | 156.83 | 158.47 | — |
| 2026-07-28 | 160 | 164.22 | 158.94 | 161.23 | — |
| 2026-07-27 | 154.25 | 158.36 | 153.66 | 158.14 | — |
| 2026-07-24 | 152.25 | 156.46 | 151.71 | 153.36 | — |
| 2026-07-23 | 151.57 | 159.37 | 148.71 | 154.57 | — |
| 2026-07-22 | 138.82 | 140.47 | 137.9 | 139.95 | — |
| 2026-07-21 | 137.72 | 138.8 | 137.04 | 137.3 | — |
| 2026-07-20 | 137.61 | 139.13 | 134.63 | 138.13 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 130.54 | 131.45 | 128.48 | 129.85 | — |
| 2026-06-01 | 128.85 | 130.26 | 127.2 | 130.2 | — |
| 2026-05-29 | 130.71 | 132.07 | 129.18 | 130.07 | — |
| 2026-05-28 | 130.33 | 131.93 | 128.87 | 131.37 | — |
| 2026-05-27 | 132.49 | 133.6 | 131.17 | 131.22 | — |
| 2026-05-22 | 130.7 | 131.53 | 128.93 | 130.43 | — |
| 2026-05-21 | 128.3 | 131.29 | 126.65 | 130.7 | — |
| 2026-05-20 | 126.1 | 129.28 | 125 | 129.25 | — |
| 2026-05-19 | 127.95 | 128.63 | 126.02 | 126.16 | — |
| 2026-05-18 | 126 | 129.81 | 125.55 | 128.47 | — |
| 2026-05-15 | 129.04 | 129.09 | 125.57 | 125.65 | — |
| 2026-05-14 | 131.7 | 132.61 | 130.61 | 131.14 | — |
| 2026-05-13 | 131.04 | 133.09 | 130.63 | 130.64 | — |
| 2026-05-12 | 132.27 | 132.9 | 130.07 | 131.3 | — |
| 2026-05-11 | 134.09 | 134.44 | 132.09 | 132.35 | — |
| 2026-05-08 | 136.74 | 137.19 | 134.16 | 134.37 | — |
| 2026-05-07 | 136.63 | 137.44 | 134.93 | 136.81 | — |
| 2026-05-06 | 134.2 | 137.3 | 133.51 | 135.33 | — |
| 2026-05-05 | 132.67 | 134.03 | 131.4 | 132.29 | — |
| 2026-05-04 | 135.14 | 135.89 | 131.23 | 132.49 | — |
| 2026-05-01 | 138.07 | 138.06 | 135.49 | 135.49 | — |
| 2026-04-30 | 138.55 | 139.33 | 136.63 | 137.48 | — |
| 2026-04-29 | 138.66 | 139.67 | 135.53 | 137.37 | — |
| 2026-04-28 | 136 | 141.36 | 135.37 | 137.86 | — |
| 2026-04-27 | 146.16 | 149.26 | 146.82 | 148.4 | — |
| 2026-04-24 | 146.92 | 147.72 | 145.58 | 146.1 | — |
| 2026-04-23 | 145.93 | 148.29 | 146 | 147.42 | — |
| 2026-04-22 | 144.59 | 145.33 | 143.61 | 144.93 | — |
| 2026-04-21 | 145.63 | 146.77 | 143 | 143.47 | — |
| 2026-04-20 | 143.8 | 145.77 | 143.63 | 145.12 | — |
| 2026-04-17 | 142.51 | 147.11 | 142.51 | 144.32 | — |
| 2026-04-16 | 142.25 | 143.34 | 140.94 | 141.52 | — |
| 2026-04-15 | 146.21 | 146.47 | 140.22 | 141.64 | — |
| 2026-04-14 | 146.78 | 148.47 | 145.93 | 147.02 | — |