Allegion Plc (ALLE)

Historical Prices For Allegion Plc (ALLE)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	154.16	154.39	152.26	152.82	934,534	152.82
7/17/2025	148.05	153.77	147.90	153.53	1,394,801	153.53
7/16/2025	145.46	146.16	143.60	146.07	1,075,694	146.07
7/15/2025	148.94	149.67	145.33	145.55	950,551	145.55
7/14/2025	148.32	149.34	147.44	148.31	725,275	148.31
7/11/2025	149.77	149.99	147.84	148.81	876,106	148.81
7/10/2025	150.30	153.16	149.79	151.53	867,443	151.53
7/09/2025	149.73	150.35	148.19	150.06	710,978	150.06
7/08/2025	148.40	150.05	147.68	148.54	960,763	148.54
7/07/2025	148.37	149.65	147.02	148.15	697,303	148.15
7/03/2025	148.34	148.51	147.19	148.11	411,792	148.11
7/02/2025	147.52	148.69	146.55	147.95	765,147	147.95
7/01/2025	143.62	148.74	143.31	147.65	832,452	147.65
6/30/2025	144.05	144.25	142.64	144.12	597,283	144.12
6/27/2025	143.64	144.72	143.09	143.89	699,885	143.89
6/26/2025	142.57	143.64	142.49	143.39	628,589	143.39
6/25/2025	143.54	144.31	141.93	142.82	793,489	142.82
6/24/2025	144.12	144.12	142.07	143.61	902,501	143.61
6/23/2025	137.72	142.61	137.32	142.45	1,397,617	142.45
6/20/2025	137.81	138.86	136.54	137.63	2,000,367	137.63
6/18/2025	136.44	138.00	135.96	136.80	942,840	136.80
6/17/2025	135.10	136.54	134.68	136.24	1,199,358	136.24
6/16/2025	136.41	136.53	135.17	136.10	608,838	136.10
6/13/2025	136.68	138.29	134.67	135.30	556,572	135.30
6/12/2025	137.36	138.92	136.63	138.67	649,320	138.67
6/11/2025	139.91	139.91	137.48	137.94	643,840	137.94
6/10/2025	139.17	140.05	138.96	139.67	643,513	139.67
6/09/2025	139.65	140.46	138.23	139.60	659,448	139.60
6/06/2025	139.18	139.94	138.74	139.15	737,728	139.15
6/05/2025	138.44	138.87	137.64	138.23	766,170	138.23
6/04/2025	139.28	139.90	137.86	138.11	949,692	138.11
6/03/2025	139.27	139.87	137.36	139.10	1,492,760	139.10
6/02/2025	141.77	143.06	138.78	139.41	1,146,525	139.41
5/30/2025	142.80	143.08	141.63	142.70	1,088,334	142.70
5/29/2025	143.49	144.01	142.10	143.35	875,311	143.35
5/28/2025	144.20	144.80	142.49	143.10	1,152,939	143.10
5/27/2025	142.49	144.71	141.02	144.53	1,178,623	144.53
5/23/2025	140.53	141.69	140.16	141.31	617,189	141.31
5/22/2025	141.41	142.30	140.38	141.63	861,476	141.63
5/21/2025	142.48	143.74	141.84	141.96	1,054,616	141.96
5/20/2025	144.30	144.70	143.22	143.68	706,764	143.68
5/19/2025	144.15	145.07	143.43	144.49	695,538	144.49
5/16/2025	143.09	145.75	142.35	145.64	764,293	145.64
5/15/2025	141.52	143.03	140.90	142.91	677,372	142.91
5/14/2025	142.22	143.02	140.53	141.08	924,960	141.08
5/13/2025	144.06	144.82	142.78	142.85	916,370	142.85
5/12/2025	145.00	145.94	142.65	143.80	1,109,406	143.80
5/09/2025	142.14	142.20	141.16	141.85	593,225	141.85
5/08/2025	141.50	142.53	140.81	140.91	882,846	140.91
5/07/2025	139.81	141.13	139.11	140.23	898,930	140.23
5/06/2025	139.66	141.37	139.25	139.90	908,651	139.90
5/05/2025	140.50	141.87	140.36	140.89	664,600	140.89
5/02/2025	140.46	141.55	140.22	140.93	819,683	140.93
5/01/2025	139.37	140.27	138.59	138.69	631,497	138.69
4/30/2025	138.54	139.54	136.19	139.20	842,691	139.20
4/29/2025	137.00	138.75	136.66	138.20	968,122	138.20
4/28/2025	137.06	138.69	136.62	137.26	918,588	137.26
4/25/2025	138.13	138.49	136.18	136.49	1,052,862	136.49
4/24/2025	139.61	142.00	134.19	139.51	2,617,865	139.51
4/23/2025	128.05	130.84	126.16	126.46	1,466,559	126.46
4/22/2025	124.17	127.05	124.17	126.82	890,836	126.82
4/21/2025	124.65	125.28	122.14	123.27	992,364	123.27