stockNYSE: ALLE • 3 Months Updates
Allegion plc (ALLE) 3 Months
Showing Closing Date Range from Jul 24 to Oct 22, 2026.
Investor Relations:investor.allegion.com
Price & Performance Trajectory
Allegion plcNYSE: ALLE
Latest Close
$176.52
3 Months Updates Trajectory
Showing Closing Date Range from Jul 24 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALLE session performance
✓ Latest Close USD
$176.52
Latest session close
+$23.16vs period start
Period Return % % GAIN
+15.1%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$176.9 / $142
Period range envelope
$34.90channel spread
Total Volume SHARES
76.69M
Period turnover
Avg: 1.22M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 5