NYSE:ALLE | Historical Stock Price | Allegion plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$39.00$54.82$77.05$108.30$152.23$213.982013-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$124.54$130.68278,900——
2019-12-30$124.12$130.24304,100——
2019-12-27$124.59$130.73219,500——
2019-12-26$124.64$130.78229,100——
2019-12-24$123.87$129.98179,500——
2019-12-23$123.42$129.50458,000——
2019-12-20$124.20$130.321,065,200——
2019-12-19$123.68$129.78516,000——
2019-12-18$123.61$129.70484,700——
2019-12-17$123.53$129.62717,200——
2019-12-16$121.66$127.66726,400——
2019-12-13$123.01$128.79557,100——
2019-12-12$124.47$130.32978,100——
2019-12-11$125.69$131.60566,600——
2019-12-10$124.09$129.921,142,100——
2019-12-09$124.09$129.92726,600——
2019-12-06$122.99$128.77512,400——
2019-12-05$122.30$128.05602,300——
2019-12-04$121.79$127.51714,800——
2019-12-03$120.18$125.83529,700——
2019-12-02$120.36$126.02602,100——
2019-11-29$120.03$125.67316,000——
2019-11-27$121.56$127.27463,900——
2019-11-26$122.16$127.90672,400——
2019-11-25$119.81$125.44562,300——
2019-11-22$119.05$124.64583,200——
2019-11-21$118.52$124.09717,000——
2019-11-20$117.50$123.02887,300——
2019-11-19$119.21$124.81668,200——
2019-11-18$118.41$123.97419,500——
2019-11-15$119.12$124.72677,500——
2019-11-14$117.19$122.70404,700——
2019-11-13$116.72$122.20580,100——
2019-11-12$114.70$120.09530,700——
2019-11-11$115.66$121.09388,100——
2019-11-08$115.65$121.08991,800——
2019-11-07$115.27$120.69528,600——
2019-11-06$116.58$122.06790,900——
2019-11-05$117.10$122.60593,300——
2019-11-04$118.13$123.68485,200——
2019-11-01$118.19$123.74554,800——
2019-10-31$116.04$121.49595,200——
2019-10-30$116.51$121.98670,700——
2019-10-29$115.43$120.85737,700——
2019-10-28$115.32$120.74807,400——
2019-10-25$113.33$118.661,025,500——
2019-10-24$113.66$119.002,049,900——
2019-10-23$104.37$109.27808,300——
2019-10-22$105.25$110.20549,200——
2019-10-21$105.03$109.97566,200——
2019-10-18$103.95$108.83608,000——
2019-10-17$104.13$109.02511,100——
2019-10-16$103.41$108.27551,200——
2019-10-15$101.79$106.571,113,400——
2019-10-14$100.45$105.17494,500——
2019-10-11$101.46$106.23877,900——
2019-10-10$100.70$105.431,146,500——
2019-10-09$101.04$105.791,063,600——
2019-10-08$102.33$107.14888,600——
2019-10-07$102.58$107.40428,600——
2019-10-04$103.32$108.17519,500——
2019-10-03$101.10$105.85624,100——
2019-10-02$100.24$104.95466,400——
2019-10-01$101.10$105.85603,700——
2019-09-30$103.65$108.52712,400——
2019-09-27$102.50$107.32340,300——
2019-09-26$102.66$107.48568,200——
2019-09-25$101.85$106.64490,900——
2019-09-24$101.59$106.36591,500——
2019-09-23$101.16$105.91376,300——
2019-09-20$101.57$106.34605,900——
2019-09-19$102.13$106.93489,700——
2019-09-18$102.31$107.12536,900——
2019-09-17$101.56$106.33627,600——
2019-09-16$102.13$106.93667,000——
2019-09-13$102.24$107.041,069,600——
2019-09-12$100.33$104.76440,200——
2019-09-11$99.93$104.34497,800——
2019-09-10$98.26$102.60702,500——
2019-09-09$97.94$102.27670,800——
2019-09-06$98.95$103.32629,000——
2019-09-05$98.62$102.98641,100——
2019-09-04$96.76$101.03595,300——
2019-09-03$95.33$99.54650,300——
2019-08-30$96.27$100.52620,900——
2019-08-29$95.80$100.03445,300——
2019-08-28$94.29$98.45398,600——
2019-08-27$93.77$97.91447,600——
2019-08-26$94.02$98.17391,600——
2019-08-23$93.42$97.55586,000——
2019-08-22$95.69$99.92528,900——
2019-08-21$95.46$99.68594,700——
2019-08-20$95.00$99.20683,900——
2019-08-19$96.55$100.81679,800——
2019-08-16$95.43$99.652,424,600——
2019-08-15$94.72$98.90747,900——
2019-08-14$94.08$98.24770,900——
2019-08-13$97.46$101.76962,600——
2019-08-12$96.98$101.26536,200——
2019-08-09$98.73$103.09811,300——
2019-08-08$99.15$103.53874,600——
2019-08-07$98.33$102.67637,000——
2019-08-06$99.83$104.24614,300——
2019-08-05$99.68$104.08967,600——
2019-08-02$101.83$106.33645,000——
2019-08-01$102.48$107.011,082,100——
2019-07-31$103.54$108.11752,800——
2019-07-30$104.27$108.88776,700——
2019-07-29$103.70$108.28683,100——
2019-07-26$105.26$109.91858,000——
2019-07-25$104.81$109.441,800,600——
2019-07-24$108.22$113.00765,800——
2019-07-23$108.83$113.64415,100——
2019-07-22$108.02$112.79623,700——
2019-07-19$107.59$112.34538,100——
2019-07-18$109.44$114.27772,800——
2019-07-17$108.82$113.63785,500——
2019-07-16$110.78$115.67627,900——
2019-07-15$110.76$115.65340,600——
2019-07-12$110.44$115.32427,800——
2019-07-11$109.27$114.10398,300——
2019-07-10$109.32$114.15538,700——
2019-07-09$110.17$115.04625,400——
2019-07-08$109.98$114.84481,100——
2019-07-05$110.99$115.89436,500——
2019-07-03$110.51$115.39541,000——
2019-07-02$110.26$115.13825,100——
2019-07-01$111.52$116.45680,900——
2019-06-28$110.55$115.43935,300——
2019-06-27$108.77$113.57369,500——
2019-06-26$107.59$112.34532,100——
2019-06-25$107.57$112.32582,800——
2019-06-24$107.89$112.66389,100——
2019-06-21$107.84$112.60723,600——
2019-06-20$108.26$113.04517,400——
2019-06-19$107.16$111.89386,800——
2019-06-18$106.15$110.84621,000——
2019-06-17$104.65$109.271,305,100——
2019-06-14$106.02$110.70621,300——
2019-06-13$105.31$109.96571,700——
2019-06-12$104.54$108.88497,000——
2019-06-11$105.00$109.35534,400——
2019-06-10$105.54$109.92406,300——
2019-06-07$104.14$108.46445,700——
2019-06-06$103.70$108.00506,500——
2019-06-05$103.31$107.59591,100——
2019-06-04$100.42$104.581,563,900——
2019-06-03$99.60$103.73677,900——
2019-05-31$97.05$101.071,586,400——
2019-05-30$99.48$103.61527,900——
2019-05-29$97.79$101.85614,800——
2019-05-28$98.82$102.921,182,900——
2019-05-24$99.28$103.40934,800——
2019-05-23$99.10$103.21839,300——
2019-05-22$99.93$104.071,192,500——
2019-05-21$101.48$105.69600,700——
2019-05-20$99.98$104.13817,800——
2019-05-17$100.47$104.642,120,000——
2019-05-16$101.87$106.091,094,900——
2019-05-15$100.43$104.601,189,500——
2019-05-14$99.40$103.52829,300——
2019-05-13$99.07$103.181,131,300——
2019-05-10$100.28$104.44758,400——
2019-05-09$100.10$104.25861,200——
2019-05-08$99.62$103.75972,400——
2019-05-07$99.36$103.481,031,100——
2019-05-06$101.23$105.43629,900——
2019-05-03$102.19$106.43675,200——
2019-05-02$98.92$103.02738,700——
2019-05-01$99.04$103.15619,500——
2019-04-30$99.23$103.35589,400——
2019-04-29$98.41$102.49592,200——
2019-04-26$98.31$102.39553,100——
2019-04-25$96.56$100.561,548,400——
2019-04-24$95.50$99.46933,200——
2019-04-23$95.99$99.97526,900——
2019-04-22$93.96$97.86948,700——
2019-04-18$93.75$97.641,373,500——
2019-04-17$93.90$97.791,088,400——
2019-04-16$93.90$97.791,047,000——
2019-04-15$94.07$97.97462,100——
2019-04-12$94.57$98.49438,200——
2019-04-11$93.77$97.66461,000——
2019-04-10$93.33$97.20786,300——
2019-04-09$93.49$97.37724,700——
2019-04-08$94.40$98.32442,300——
2019-04-05$94.92$98.86746,000——
2019-04-04$94.12$98.02581,000——
2019-04-03$93.49$97.37748,100——
2019-04-02$92.42$96.25519,300——
2019-04-01$92.64$96.48666,900——
2019-03-29$90.71$94.47827,400——
2019-03-28$89.82$93.55609,600——
2019-03-27$88.20$91.86397,000——
2019-03-26$88.42$92.09458,000——
2019-03-25$87.45$91.08359,000——
2019-03-22$87.22$90.84704,600——
2019-03-21$88.90$92.59480,800——
2019-03-20$87.74$91.38974,200——
2019-03-19$88.71$92.39743,800——
2019-03-18$88.90$92.59745,800——
2019-03-15$88.41$92.081,411,700——
2019-03-14$88.77$92.45625,800——
2019-03-13$89.64$93.08656,300——
2019-03-12$88.81$92.21597,500——
2019-03-11$88.58$91.98518,400——
2019-03-08$87.98$91.35450,000——
2019-03-07$87.97$91.34620,000——
2019-03-06$89.44$92.87731,000——
2019-03-05$89.94$93.39674,700——
2019-03-04$90.19$93.65618,100——
2019-03-01$91.20$94.70732,400——
2019-02-28$89.96$93.41720,700——
2019-02-27$90.43$93.90640,300——
2019-02-26$88.64$92.04634,000——
2019-02-25$88.70$92.10734,000——
2019-02-22$89.70$93.14799,800——
2019-02-21$88.23$91.61770,000——
2019-02-20$87.95$91.321,271,200——
2019-02-19$88.02$91.392,002,100——
2019-02-15$91.56$95.072,165,800——
2019-02-14$91.68$95.191,042,400——
2019-02-13$93.77$97.36594,000——
2019-02-12$93.04$96.61540,400——
2019-02-11$91.51$95.02445,100——
2019-02-08$91.39$94.89696,200——
2019-02-07$90.74$94.22541,000——
2019-02-06$89.64$93.08735,700——
2019-02-05$89.10$92.52688,300——
2019-02-04$87.28$90.63420,600——
2019-02-01$86.75$90.08650,300——
2019-01-31$85.86$89.15723,100——
2019-01-30$85.91$89.20353,300——
2019-01-29$85.03$88.29413,300——
2019-01-28$84.28$87.51402,500——
2019-01-25$84.19$87.42569,900——
2019-01-24$83.00$86.18422,300——
2019-01-23$82.43$85.59526,200——
2019-01-22$82.18$85.33518,600——
2019-01-18$83.51$86.71813,500——
2019-01-17$81.76$84.89663,400——
2019-01-16$81.01$84.12710,800——
2019-01-15$81.75$84.88611,300——
2019-01-14$81.77$84.90555,100——
2019-01-11$82.07$85.22435,800——
2019-01-10$82.20$85.35792,700——
2019-01-09$82.35$85.51589,900——
2019-01-08$81.44$84.56853,500——
2019-01-07$80.33$83.41610,900——
2019-01-04$79.50$82.551,036,400——
2019-01-03$79.68$82.731,050,800——
2019-01-02$81.05$84.16864,300——