ALLE
Allegion plc
$128.47
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $126.00 | $128.47 | 1.12M |
| May 15, 2026 | $129.04 | $125.65 | 1.24M |
| May 14, 2026 | $131.70 | $131.14 | 681.43K |
| May 13, 2026 | $131.04 | $130.64 | 1.21M |
| May 12, 2026 | $132.27 | $131.30 | 1.13M |
| May 11, 2026 | $134.09 | $132.35 | 1.02M |
| May 08, 2026 | $136.74 | $134.37 | 996.00K |
| May 07, 2026 | $136.63 | $136.81 | 1.49M |
| May 06, 2026 | $134.20 | $135.33 | 1.24M |
| May 05, 2026 | $132.67 | $132.29 | 1.59M |
| May 04, 2026 | $135.14 | $132.49 | 1.13M |
| May 01, 2026 | $138.07 | $135.49 | 856.90K |
| Apr 30, 2026 | $138.55 | $137.48 | 1.25M |
| Apr 29, 2026 | $138.66 | $137.37 | 1.58M |
| Apr 28, 2026 | $136.00 | $137.86 | 2.77M |
| Apr 27, 2026 | $146.16 | $148.40 | 1.42M |
| Apr 24, 2026 | $146.92 | $146.10 | 767.17K |
| Apr 23, 2026 | $145.93 | $147.42 | 741.80K |
| Apr 22, 2026 | $144.59 | $144.93 | 858.20K |
| Apr 21, 2026 | $145.63 | $143.47 | 698.60K |
| Apr 20, 2026 | $143.80 | $145.12 | 829.61K |
Key metrics
- Sector
- Industrials
- Market cap
- —
- Latest close
- $128.47