Allegion Stock Price History
NYSE: ALLEConsumer DiscretionaryDiversified Commercial ServicesUSD
150.48+0.49 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALLE price history at a glance
The price history for Allegion (ALLE) on this page begins on November 18, 2013, when the stock closed at $43.99; it most recently closed at $150.48 on October 5, 2026. The highest price in this record is $183.11, reached on February 9, 2026; the latest close is 17.8% below that peak. Across the 12 complete calendar years in the table, ALLE finished higher in 8 and lower in 4. Its best year was 2019 (+55.8%) and its worst was 2022 (-20.5%).
Over roughly 13 years the share price changed +242.1%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, ALLE has lost 13.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $183.11
- Date of high
- Feb 9, 2026
- Low since 2013
- $40.24
- Date of low
- Dec 9, 2013
- 52-week high
- $183.11
- 52-week low
- $125.00
- IPO year
- 2013
- Last close
- $150.48
ALLE returns
1 week
-2.42%
1 month
-0.82%
3 months
+10.14%
6 months
+3.92%
Year to date
-5.49%
1 year
-13.16%
3 years
+45.42%
5 years
+12.21%
ALLE price return, excluding dividends.
ALLE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 150.48 | -6.48% |
| 2025 | 160.91 | +23.61% |
| 2024 | 130.18 | +2.75% |
| 2023 | 126.69 | +20.36% |
| 2022 | 105.26 | -20.52% |
| 2021 | 132.44 | +13.80% |
| 2020 | 116.38 | -6.02% |
| 2019 | 123.84 | +55.77% |
| 2018 | 79.50 | -0.08% |
| 2017 | 79.56 | +24.31% |
| 2016 | 64.00 | -2.91% |
| 2015 | 65.92 | +19.75% |
| 2014 | 55.05 | +25.23% |
| 2013* | 43.96 | -0.07% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ALLE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 151.24 | 151.98 | 150.16 | 150.48 | +0.33% | |
| 146.71 | 151.36 | 146.52 | 149.99 | +1.41% | |
| 152.29 | 151.59 | 142.01 | 147.91 | -4.70% | |
| 154.35 | 156.16 | 154.30 | 155.20 | +1.00% | |
| 153.35 | 154.72 | 151.74 | 153.67 | -0.35% | |
| 155.51 | 157.30 | 154.08 | 154.21 | -0.05% | |
| 153.35 | 154.64 | 151.13 | 154.28 | +0.33% | |
| 155.95 | 156.57 | 153.77 | 153.77 | -1.07% | |
| 155.33 | 156.62 | 154.12 | 155.43 | +0.03% | |
| 153.04 | 155.91 | 152.42 | 155.38 | +0.59% | |
| 152.65 | 155.84 | 152.54 | 154.47 | +1.31% | |
| 153.64 | 154.29 | 151.33 | 152.48 | -1.04% | |
| 153.02 | 155.62 | 153.02 | 154.09 | +0.09% | |
| 153.53 | 154.32 | 152.41 | 153.95 | +1.71% | |
| 153.09 | 153.09 | 151.35 | 151.36 | -0.60% | |
| 153.46 | 154.08 | 151.15 | 152.28 | -0.88% | |
| 155.02 | 155.54 | 152.53 | 153.63 | +0.54% | |
| 155.21 | 155.79 | 151.62 | 152.81 | -1.16% | |
| 154.61 | 155.01 | 153.76 | 154.60 | -0.51% | |
| 151.77 | 156.49 | 151.77 | 155.39 | +1.33% | |
| 152.94 | 153.87 | 151.75 | 153.35 | +1.38% | |
| 151.66 | 152.40 | 150.69 | 151.27 | -0.30% | |
| 154.79 | 155.39 | 151.33 | 151.73 | -2.77% | |
| 157.42 | 158.30 | 155.35 | 156.05 | -0.68% | |
| 155.49 | 157.27 | 155.23 | 157.12 | +1.00% | |
| 156.83 | 158.57 | 154.41 | 155.56 | +0.32% | |
| 152.65 | 157.35 | 151.23 | 155.07 | +2.14% | |
| 155.84 | 156.65 | 151.74 | 151.82 | -2.21% | |
| 156.38 | 156.82 | 154.61 | 155.25 | -1.42% | |
| 160.01 | 160.90 | 156.37 | 157.48 | -1.40% | |
| 158.72 | 160.21 | 157.40 | 159.72 | -0.35% | |
| 160.05 | 161.92 | 159.37 | 160.28 | -0.06% | |
| 163.60 | 163.68 | 159.98 | 160.37 | -1.39% | |
| 163.00 | 166.02 | 161.69 | 162.63 | +0.20% | |
| 162.17 | 164.17 | 161.79 | 162.31 | +0.36% | |
| 160.92 | 163.41 | 160.12 | 161.72 | -0.64% | |
| 161.47 | 166.63 | 160.96 | 162.76 | +1.83% | |
| 162.78 | 163.23 | 159.82 | 159.83 | -1.40% | |
| 163.60 | 163.86 | 162.10 | 162.10 | -1.63% | |
| 165.94 | 166.28 | 163.68 | 164.78 | -1.00% | |
| 167.24 | 167.44 | 163.08 | 166.44 | +0.20% | |
| 168.44 | 169.43 | 164.72 | 166.11 | -1.38% | |
| 165.99 | 168.59 | 165.00 | 168.44 | +1.76% | |
| 167.70 | 167.70 | 165.16 | 165.53 | -2.02% | |
| 166.93 | 170.87 | 166.83 | 168.94 | +0.14% | |
| 169.40 | 169.76 | 167.62 | 168.70 | +0.07% | |
| 164.74 | 168.60 | 164.40 | 168.58 | +1.95% | |
| 161.21 | 165.49 | 159.87 | 165.36 | +2.53% | |
| 158.70 | 162.14 | 158.70 | 161.28 | +2.47% | |
| 156.85 | 157.95 | 155.50 | 157.40 | +0.22% | |
| 158.98 | 159.17 | 153.39 | 157.06 | -0.89% | |
| 159.26 | 160.10 | 156.83 | 158.47 | -1.71% | |
| 160.00 | 164.25 | 158.94 | 161.23 | +1.95% | |
| 154.25 | 158.40 | 153.66 | 158.14 | +3.12% | |
| 152.25 | 156.46 | 151.56 | 153.36 | -0.78% | |
| 151.57 | 159.37 | 148.72 | 154.57 | +10.45% | |
| 138.82 | 140.47 | 137.90 | 139.95 | +1.93% | |
| 137.72 | 138.80 | 136.97 | 137.30 | -0.60% | |
| 137.61 | 139.13 | 134.63 | 138.13 | +0.65% | |
| 139.05 | 141.73 | 136.48 | 137.24 | -1.61% | |
| 135.74 | 141.65 | 135.42 | 139.48 | +2.69% | |
| 136.12 | 136.72 | 134.87 | 135.82 | -0.51% | |
| 136.98 | 138.17 | 134.85 | 136.51 | +0.11% | |
| 136.56 | 138.09 | 135.49 | 136.36 | -0.20% | |
| 135.81 | 138.63 | 135.08 | 136.63 | +1.15% | |
| 134.82 | 135.22 | 132.84 | 135.07 | +0.06% | |
| 138.20 | 139.50 | 134.26 | 134.99 | -3.11% | |
| 140.61 | 141.02 | 138.26 | 139.32 | -0.59% | |
| 140.56 | 140.75 | 138.57 | 140.14 | -0.31% | |
| 140.87 | 141.89 | 137.95 | 140.58 | +0.46% | |
| 139.61 | 142.01 | 138.41 | 139.93 | -0.40% | |
| 140.83 | 141.22 | 138.37 | 140.49 | +0.60% | |
| 139.40 | 141.94 | 138.76 | 139.65 | -0.04% | |
| 136.51 | 140.43 | 135.89 | 139.71 | +1.98% | |
| 135.30 | 139.01 | 134.83 | 137.00 | +2.24% | |
| 129.59 | 135.23 | 128.69 | 134.00 | +4.07% | |
| 130.45 | 131.51 | 128.74 | 128.76 | -1.66% | |
| 132.33 | 133.47 | 130.17 | 130.93 | -1.98% | |
| 131.33 | 135.96 | 131.33 | 133.57 | +2.60% | |
| 134.52 | 136.18 | 129.55 | 130.18 | -3.48% | |
| 134.73 | 136.64 | 134.58 | 134.87 | +0.88% | |
| 134.85 | 136.92 | 133.66 | 133.70 | -0.20% | |
| 135.23 | 135.39 | 133.32 | 133.97 | +0.19% | |
| 131.80 | 134.30 | 130.12 | 133.71 | +3.37% | |
| 131.09 | 133.11 | 129.04 | 129.35 | -1.30% | |
| 129.13 | 131.27 | 128.94 | 131.05 | +2.68% | |
| 130.00 | 130.82 | 127.36 | 127.63 | -1.94% | |
| 129.90 | 131.09 | 129.45 | 130.16 | -0.15% | |
| 132.03 | 132.06 | 128.85 | 130.35 | +0.18% | |
| 129.48 | 130.31 | 126.86 | 130.11 | +0.20% | |
| 130.54 | 131.45 | 128.48 | 129.85 | -0.27% | |
| 128.85 | 130.27 | 127.20 | 130.20 | +0.10% | |
| 130.71 | 132.07 | 129.18 | 130.07 | -0.99% | |
| 130.33 | 131.93 | 128.64 | 131.37 | +0.11% | |
| 132.49 | 133.60 | 131.14 | 131.22 | -0.30% | |
| 130.41 | 132.28 | 129.55 | 131.61 | +0.90% | |
| 130.70 | 131.53 | 128.93 | 130.43 | -0.21% | |
| 128.30 | 131.29 | 126.65 | 130.70 | +1.12% | |
| 126.10 | 129.28 | 125.00 | 129.25 | +2.45% | |
| 127.95 | 128.78 | 126.02 | 126.16 | -1.80% | |
| 126.00 | 129.83 | 125.55 | 128.47 | +2.24% | |
| 129.04 | 129.09 | 125.57 | 125.65 | -4.19% | |
| 131.70 | 132.61 | 130.61 | 131.14 | +0.38% | |
| 131.04 | 133.15 | 130.63 | 130.64 | -0.50% | |
| 132.27 | 132.90 | 130.07 | 131.30 | -0.79% | |
| 134.09 | 134.44 | 132.06 | 132.35 | -1.50% | |
| 136.74 | 137.19 | 134.16 | 134.37 | -1.78% | |
| 136.63 | 137.46 | 134.93 | 136.81 | +1.09% | |
| 134.20 | 137.30 | 133.45 | 135.33 | +2.30% | |
| 132.67 | 134.04 | 131.40 | 132.29 | -0.15% | |
| 135.14 | 135.89 | 131.22 | 132.49 | -2.21% | |
| 138.07 | 138.07 | 135.49 | 135.49 | -1.45% | |
| 138.55 | 139.33 | 136.64 | 137.48 | +0.08% | |
| 138.66 | 139.67 | 135.53 | 137.37 | -0.36% | |
| 136.00 | 141.36 | 135.32 | 137.86 | -7.10% | |
| 146.16 | 149.26 | 146.16 | 148.40 | +1.57% | |
| 146.92 | 147.72 | 145.58 | 146.10 | -0.90% | |
| 145.93 | 148.29 | 145.93 | 147.42 | +1.72% | |
| 144.59 | 145.33 | 143.61 | 144.93 | +1.02% | |
| 145.63 | 146.77 | 143.00 | 143.47 | -1.14% | |
| 143.80 | 145.84 | 143.55 | 145.12 | +0.55% | |
| 142.51 | 147.11 | 142.51 | 144.32 | +1.98% | |
| 142.25 | 143.34 | 140.94 | 141.52 | -0.08% | |
| 146.21 | 146.47 | 140.22 | 141.64 | -3.66% | |
| 146.78 | 148.47 | 145.91 | 147.02 | -0.13% | |
| 144.74 | 147.32 | 143.14 | 147.21 | +1.66% | |
| 146.38 | 146.83 | 143.90 | 144.81 | -1.01% | |
| 143.39 | 147.28 | 142.95 | 146.29 | +1.25% | |
| 143.24 | 144.88 | 142.02 | 144.49 | +3.65% | |
| 139.91 | 141.02 | 138.36 | 139.40 | -0.56% | |
| 140.12 | 141.10 | 139.32 | 140.18 | -0.62% | |
| 142.48 | 144.32 | 139.29 | 141.06 | -2.15% | |
| 145.77 | 146.69 | 143.70 | 144.16 | -0.78% | |
| 145.02 | 147.08 | 141.99 | 145.29 | +1.68% | |
| 146.67 | 146.67 | 142.74 | 142.89 | -1.11% | |
| 145.52 | 146.26 | 144.24 | 144.50 | -0.88% | |
| 146.74 | 148.89 | 144.83 | 145.79 | -1.15% | |
| 147.29 | 148.33 | 144.62 | 147.48 | +1.20% | |
| 141.91 | 146.51 | 141.89 | 145.73 | +1.46% | |
| 145.51 | 146.58 | 143.57 | 143.63 | +0.80% | |
| 143.81 | 144.23 | 141.26 | 142.49 | -0.93% | |
| 143.71 | 144.41 | 142.22 | 143.83 | -0.57% | |
| 144.61 | 146.85 | 144.39 | 144.66 | -0.86% | |
| 147.10 | 147.22 | 144.60 | 145.91 | +0.06% | |
| 146.84 | 147.87 | 145.58 | 145.82 | +0.32% | |
| 146.63 | 147.29 | 144.34 | 145.35 | -0.34% | |
| 145.11 | 147.70 | 145.04 | 145.85 | -0.54% | |
| 149.74 | 150.04 | 146.22 | 146.64 | -0.60% | |
| 149.83 | 150.38 | 147.34 | 147.53 | -1.79% | |
| 148.27 | 150.72 | 146.06 | 150.22 | -0.10% | |
| 150.09 | 150.79 | 147.46 | 150.37 | -1.24% | |
| 154.81 | 155.70 | 151.95 | 152.26 | -2.80% | |
| 159.00 | 159.76 | 156.54 | 156.64 | -1.09% | |
| 160.76 | 160.76 | 157.18 | 158.36 | -2.55% | |
| 160.87 | 163.22 | 158.22 | 162.50 | +0.84% | |
| 159.35 | 161.81 | 157.72 | 161.15 | +0.46% | |
| 156.87 | 160.91 | 156.05 | 160.41 | +3.07% | |
| 158.93 | 159.20 | 153.54 | 155.63 | -2.03% | |
| 159.06 | 161.63 | 158.69 | 158.86 | +0.12% | |
| 162.21 | 163.84 | 158.51 | 158.67 | -2.14% | |
| 161.63 | 164.45 | 161.39 | 162.14 | +0.56% | |
| 162.60 | 164.64 | 160.69 | 161.23 | -0.84% | |
| 162.30 | 164.67 | 161.93 | 162.59 | -0.05% | |
| 170.00 | 173.97 | 161.07 | 162.67 | -9.38% | |
| 178.00 | 180.23 | 177.18 | 179.50 | +0.73% | |
| 180.95 | 183.11 | 177.98 | 178.20 | -0.66% | |
| 178.70 | 180.60 | 176.94 | 179.39 | +0.25% | |
| 178.30 | 179.59 | 177.73 | 178.94 | +0.56% | |
| 179.40 | 180.67 | 177.69 | 177.94 | -1.02% | |
| 177.08 | 180.27 | 176.92 | 179.77 | +2.24% | |
| 174.99 | 176.76 | 172.75 | 175.83 | +1.61% | |
| 169.51 | 174.44 | 167.97 | 173.04 | +3.10% | |
| 165.15 | 168.30 | 164.84 | 167.84 | +1.40% | |
| 165.02 | 166.21 | 162.97 | 165.52 | +0.08% | |
| 163.41 | 165.56 | 162.42 | 165.39 | +0.57% | |
| 166.14 | 166.83 | 162.94 | 164.46 | -0.27% | |
| 166.40 | 167.26 | 164.02 | 164.90 | -1.19% | |
| 166.40 | 168.58 | 165.93 | 166.89 | -0.03% | |
| 166.84 | 167.84 | 165.76 | 166.94 | +0.08% | |
| 166.44 | 168.80 | 166.31 | 166.80 | -0.07% | |
| 166.77 | 167.69 | 164.38 | 166.92 | +0.63% | |
| 164.07 | 166.77 | 163.21 | 165.88 | +1.76% | |
| 162.51 | 164.89 | 162.22 | 163.01 | -1.20% | |
| 163.61 | 166.10 | 162.53 | 164.99 | +0.92% | |
| 162.66 | 164.97 | 162.02 | 163.49 | +1.16% | |
| 161.77 | 164.38 | 160.61 | 161.62 | -0.04% | |
| 161.68 | 162.45 | 160.00 | 161.69 | +0.14% | |
| 162.32 | 163.83 | 161.07 | 161.46 | -0.76% | |
| 165.99 | 166.79 | 162.59 | 162.69 | -0.96% | |
| 157.90 | 165.17 | 157.81 | 164.27 | +3.30% | |
| 162.44 | 163.16 | 158.45 | 159.02 | -1.74% | |
| 160.59 | 162.43 | 158.03 | 161.84 | -0.02% | |
| 159.93 | 163.69 | 159.70 | 161.88 | +0.60% | |
| 159.23 | 161.57 | 158.63 | 160.91 | +1.06% | |
| 160.65 | 161.13 | 159.14 | 159.22 | -1.19% | |
| 160.87 | 161.49 | 159.58 | 161.13 | -0.14% | |
| 160.75 | 161.64 | 160.29 | 161.35 | +0.35% | |
| 160.35 | 161.45 | 159.90 | 160.79 | -0.04% | |
| 160.98 | 161.85 | 160.68 | 160.85 | +0.14% | |
| 160.94 | 161.80 | 160.08 | 160.62 | -0.09% | |
| 159.83 | 162.68 | 159.83 | 160.77 | +0.48% | |
| 159.20 | 160.57 | 158.73 | 160.00 | +0.05% | |
| 162.05 | 164.56 | 159.31 | 159.92 | -0.49% | |
| 158.56 | 161.82 | 158.20 | 160.71 | +0.65% | |
| 161.59 | 162.64 | 158.09 | 159.67 | -2.08% | |
| 161.01 | 163.21 | 160.38 | 163.06 | +1.39% | |
| 164.92 | 165.01 | 159.85 | 160.83 | -2.36% | |
| 160.74 | 164.76 | 159.88 | 164.71 | +2.75% | |
| 157.65 | 160.81 | 157.17 | 160.30 | +1.78% | |
| 158.82 | 159.89 | 157.09 | 157.49 | -0.86% | |
| 158.81 | 159.51 | 157.16 | 158.86 | -0.14% | |
| 161.81 | 163.10 | 158.82 | 159.08 | -1.10% | |
| 164.11 | 164.92 | 160.71 | 160.85 | -1.94% | |
| 164.73 | 165.98 | 163.96 | 164.03 | -0.08% | |
| 166.12 | 166.25 | 163.27 | 164.16 | -0.61% | |
| 164.13 | 167.01 | 163.31 | 165.17 | -0.52% | |
| 166.52 | 166.72 | 165.46 | 166.03 | +0.22% | |
| 165.73 | 167.26 | 165.21 | 165.67 | -0.25% | |
| 163.63 | 166.44 | 162.66 | 166.09 | +2.34% | |
| 162.50 | 163.46 | 161.03 | 162.29 | -0.36% | |
| 159.83 | 164.52 | 159.08 | 162.87 | +2.14% | |
| 162.03 | 163.58 | 158.74 | 159.45 | -0.77% | |
| 161.24 | 161.84 | 160.31 | 160.68 | -0.24% | |
| 159.95 | 161.44 | 158.73 | 161.07 | +0.69% | |
| 161.58 | 161.58 | 159.38 | 159.97 | -0.79% | |
| 163.33 | 164.14 | 160.47 | 161.25 | -1.99% | |
| 168.37 | 169.45 | 163.95 | 164.52 | -2.29% | |
| 168.17 | 169.42 | 167.07 | 168.38 | +0.50% | |
| 166.81 | 168.05 | 166.23 | 167.55 | +0.40% | |
| 166.90 | 167.85 | 165.03 | 166.88 | -0.28% | |
| 165.18 | 167.63 | 164.69 | 167.35 | +1.38% | |
| 165.73 | 166.73 | 164.94 | 165.07 | -0.45% | |
| 165.18 | 166.91 | 163.95 | 165.81 | +0.16% | |
| 164.39 | 165.62 | 163.35 | 165.55 | +0.53% | |
| 165.40 | 165.40 | 163.52 | 164.68 | -0.66% | |
| 165.00 | 166.27 | 164.83 | 165.77 | +0.29% | |
| 165.38 | 167.66 | 164.27 | 165.29 | -0.18% | |
| 168.92 | 169.17 | 164.20 | 165.59 | -2.06% | |
| 170.96 | 171.47 | 168.83 | 169.08 | -1.09% | |
| 168.20 | 171.79 | 167.43 | 170.94 | +2.18% | |
| 173.73 | 173.73 | 166.63 | 167.30 | -2.29% | |
| 171.70 | 173.38 | 166.16 | 171.22 | -2.44% | |
| 179.10 | 179.75 | 175.45 | 175.50 | -2.21% | |
| 177.75 | 180.68 | 177.40 | 179.47 | +0.84% | |
| 178.18 | 178.45 | 173.97 | 177.97 | +0.27% | |
| 176.75 | 178.50 | 176.58 | 177.49 | -0.01% | |
| 177.28 | 178.15 | 175.91 | 177.50 | +0.12% | |
| 175.85 | 177.71 | 175.21 | 177.28 | +0.96% | |
| 172.08 | 176.70 | 172.05 | 175.60 | +1.10% | |
| 173.99 | 175.69 | 173.69 | 173.69 | +0.23% | |
| 175.97 | 176.77 | 172.97 | 173.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALLE chart for longer ranges.