stockNYSE: ALLE • 28 Days Updates
Allegion plc (ALLE)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Allegion (ALLE) is a leading provider of security and access control solutions, trading among NYSE Stocks. Shares last closed at $149.99, moving -2.74% over the past week and -0.85% across 28 days. Longer term, the stock is +9.78% over 3 months, +1.89% over 6 months and -15.86% over 12 months. Market peers INTC (Intel) (+6.74%), NVDA (NVIDIA) (+5.55%), AAPL (Apple) (+4.24%), TSLA (Tesla) (+3.15%) and ORCL (Oracle) (-11.28%) moved over the same 28-day stretch, for comparison.
Investor Relations:investor.allegion.com
Price & Performance Trajectory
Allegion plcNYSE: ALLE
Latest Close
$149.99
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALLE session performance
✓ Latest Close USD
$149.99
Latest session close
$-1.28vs period start
Period Return % % GAIN
-0.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$157.3 / $142
Period range envelope
$15.30channel spread
Total Volume SHARES
21.87M
Period turnover
Avg: 1.09M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $149.99 | +1.41% | $151.36 | $146.52 | 977.6K |
| Oct 07, 2026 | $147.91 | -4.70% | $152.32 | $142.00 | 1.88M |
| Oct 06, 2026 | $155.20 | +1.00% | $156.16 | $154.35 | 696.0K |
| Oct 05, 2026 | $153.67 | -0.35% | $154.72 | $151.74 | 745.8K |
| Oct 02, 2026 | $154.21 | -0.05% | $157.30 | $154.08 | 876.3K |
| Sep 30, 2026 | $153.77 | -1.07% | $156.57 | $153.77 | 671.0K |
| Sep 29, 2026 | $155.43 | +0.03% | $156.62 | $154.12 | 1.20M |
| Sep 28, 2026 | $155.38 | +0.59% | $155.91 | $152.42 | 1.06M |
| Sep 25, 2026 | $154.47 | +1.31% | $155.84 | $152.54 | 654.8K |
| Sep 24, 2026 | $152.48 | -1.04% | $154.29 | $151.33 | 986.0K |
| Sep 23, 2026 | $154.09 | +0.09% | $155.62 | $153.02 | 902.8K |
| Sep 22, 2026 | $153.95 | +1.71% | $154.32 | $152.41 | 1.02M |
| Sep 21, 2026 | $151.36 | -0.60% | $153.09 | $151.35 | 1.53M |
| Sep 18, 2026 | $152.28 | -0.88% | $154.08 | $151.15 | 2.42M |
| Sep 17, 2026 | $153.63 | +0.54% | $155.54 | $152.53 | 1.01M |
Page 1 of 2