stockNYSE: ALLE • 6 Months Updates
Allegion plc (ALLE) 6 Months
Showing Closing Date Range from Apr 16 to Oct 13, 2026.
Investor Relations:investor.allegion.com
Price & Performance Trajectory
Allegion plcNYSE: ALLE
Latest Close
$153.17
6 Months Updates Trajectory
Showing Closing Date Range from Apr 16 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALLE session performance
✓ Latest Close USD
$153.17
Latest session close
+$11.65vs period start
Period Return % % GAIN
+8.23%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$170.87 / $125
Period range envelope
$45.87channel spread
Total Volume SHARES
148.91M
Period turnover
Avg: 1.20M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9