stockNYSE: ALLE • 28 Days Updates
Allegion plc (ALLE)
Showing Closing Date Range from Sep 29 to Oct 27, 2026.
Allegion (ALLE) is a leading provider of security and access control solutions, trading among NYSE Stocks. Shares last closed at $180.55, moving +14.98% over the past week and +16.16% across 28 days. Longer term, the stock is +13.93% over 3 months, +31.33% over 6 months and +5.62% over 12 months. Market peers INTC (Intel) (-19.14%), NVDA (NVIDIA) (-4.08%), AAPL (Apple) (+5.37%), TSLA (Tesla) (+15.48%) and ORCL (Oracle) (-5.27%) moved over the same 28-day stretch, for comparison.
Investor Relations:investor.allegion.com
Price & Performance Trajectory
Allegion plcNYSE: ALLE
Latest Close
$180.55
28 Days Updates Trajectory
Showing Closing Date Range from Sep 29 to Oct 27, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALLE session performance
✓ Latest Close USD
$180.55
Latest session close
+$25.12vs period start
Period Return % % GAIN
+16.16%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$181.24 / $142
Period range envelope
$39.24channel spread
Total Volume SHARES
22.74M
Period turnover
Avg: 1.14M/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 27, 2026 | $180.55 | +1.31% | $181.24 | $176.33 | 1.20M |
| Oct 26, 2026 | $178.22 | -0.42% | $180.41 | $177.10 | 1.66M |
| Oct 23, 2026 | $178.98 | +1.39% | $180.31 | $176.02 | 1.74M |
| Oct 22, 2026 | $176.52 | +11.02% | $176.90 | $167.62 | 2.10M |
| Oct 21, 2026 | $159.00 | +1.25% | $159.00 | $155.66 | 1.10M |
| Oct 20, 2026 | $157.03 | +1.02% | $157.33 | $155.15 | 1.05M |
| Oct 19, 2026 | $155.44 | -0.70% | $156.23 | $154.65 | 834.3K |
| Oct 16, 2026 | $156.54 | +0.51% | $157.98 | $154.35 | 1.13M |
| Oct 15, 2026 | $155.75 | +2.13% | $156.28 | $154.02 | 1.14M |
| Oct 14, 2026 | $152.50 | -0.44% | $152.93 | $150.70 | 1.15M |
| Oct 13, 2026 | $153.17 | +2.09% | $153.46 | $150.32 | 1.04M |
| Oct 12, 2026 | $150.04 | -0.29% | $151.92 | $149.71 | 745.6K |
| Oct 09, 2026 | $150.48 | +0.33% | $151.98 | $150.16 | 803.0K |
| 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 |
Page 1 of 2