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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$116.38$123.61375,900——
2020-12-30$114.94$122.08390,300——
2020-12-29$113.54$120.59324,000——
2020-12-28$114.52$121.63428,500——
2020-12-24$113.03$120.05138,800——
2020-12-23$112.76$119.76564,900——
2020-12-22$112.39$119.37479,900——
2020-12-21$112.79$119.80595,000——
2020-12-18$113.75$120.821,351,200——
2020-12-17$112.82$119.831,232,900——
2020-12-16$111.20$118.11674,700——
2020-12-15$111.70$118.64562,500——
2020-12-14$109.69$116.16822,500——
2020-12-11$109.58$116.05518,700——
2020-12-10$110.65$117.18674,700——
2020-12-09$111.36$117.931,154,200——
2020-12-08$113.12$119.80693,300——
2020-12-07$112.21$118.83654,200——
2020-12-04$114.54$121.30840,300——
2020-12-03$113.77$120.48575,600——
2020-12-02$113.54$120.24553,900——
2020-12-01$115.00$121.79734,500——
2020-11-30$114.04$120.77956,800——
2020-11-27$114.28$121.02326,500——
2020-11-25$115.21$122.01547,300——
2020-11-24$116.79$123.68668,500——
2020-11-23$114.16$120.90780,100——
2020-11-20$113.00$119.67490,100——
2020-11-19$114.13$120.87584,100——
2020-11-18$114.56$121.32691,900——
2020-11-17$115.46$122.27813,300——
2020-11-16$118.26$125.24548,700——
2020-11-13$114.00$120.73611,600——
2020-11-12$110.15$116.65906,000——
2020-11-11$112.36$118.99980,600——
2020-11-10$115.15$121.95971,000——
2020-11-09$111.87$118.471,144,200——
2020-11-06$102.83$108.90749,700——
2020-11-05$104.13$110.28741,000——
2020-11-04$101.55$107.54814,000——
2020-11-03$104.08$110.22726,100——
2020-11-02$101.51$107.50901,900——
2020-10-30$98.50$104.31912,200——
2020-10-29$98.11$103.90776,500——
2020-10-28$96.36$102.05994,100——
2020-10-27$99.26$105.12683,600——
2020-10-26$100.84$106.79715,400——
2020-10-23$102.88$108.95764,500——
2020-10-22$101.97$107.991,536,900——
2020-10-21$103.90$110.031,155,400——
2020-10-20$105.30$111.51576,800——
2020-10-19$103.93$110.06569,500——
2020-10-16$104.99$111.19386,500——
2020-10-15$104.82$111.01357,200——
2020-10-14$104.48$110.65473,100——
2020-10-13$105.04$111.24700,300——
2020-10-12$107.76$114.12570,200——
2020-10-09$103.99$110.13484,700——
2020-10-08$103.69$109.81517,500——
2020-10-07$101.56$107.55684,100——
2020-10-06$100.86$106.81669,600——
2020-10-05$100.80$106.75970,900——
2020-10-02$98.82$104.651,666,000——
2020-10-01$98.50$104.31872,400——
2020-09-30$98.91$104.751,442,800——
2020-09-29$99.17$105.02482,400——
2020-09-28$99.21$105.07614,500——
2020-09-25$97.24$102.98637,300——
2020-09-24$95.63$101.27716,100——
2020-09-23$95.37$101.00781,700——
2020-09-22$98.22$104.02845,800——
2020-09-21$97.77$103.54984,900——
2020-09-18$103.25$109.341,464,900——
2020-09-17$103.98$110.121,244,000——
2020-09-16$103.83$109.96885,300——
2020-09-15$100.92$106.88684,400——
2020-09-14$99.14$104.65590,500——
2020-09-11$97.97$103.42649,200——
2020-09-10$97.01$102.40537,900——
2020-09-09$98.69$104.18584,700——
2020-09-08$98.00$103.45775,600——
2020-09-04$99.67$105.21583,200——
2020-09-03$100.42$106.00591,200——
2020-09-02$104.80$110.63635,100——
2020-09-01$102.10$107.78593,700——
2020-08-31$103.39$109.14866,900——
2020-08-28$104.00$109.78622,800——
2020-08-27$103.24$108.98591,500——
2020-08-26$102.46$108.16471,300——
2020-08-25$102.08$107.76534,700——
2020-08-24$102.90$108.62522,300——
2020-08-21$100.27$105.85584,800——
2020-08-20$99.34$104.86376,300——
2020-08-19$100.71$106.31565,900——
2020-08-18$100.59$106.18959,000——
2020-08-17$102.26$107.95638,500——
2020-08-14$101.56$107.21490,900——
2020-08-13$102.69$108.40453,800——
2020-08-12$104.17$109.96407,000——
2020-08-11$104.16$109.95759,400——
2020-08-10$102.32$108.01449,700——
2020-08-07$100.11$105.68693,000——
2020-08-06$99.20$104.72810,500——
2020-08-05$100.44$106.02748,200——
2020-08-04$99.41$104.94700,800——
2020-08-03$100.45$106.04703,500——
2020-07-31$99.46$104.99896,500——
2020-07-30$97.58$103.01721,800——
2020-07-29$98.22$103.68570,900——
2020-07-28$98.51$103.99658,000——
2020-07-27$101.39$107.03732,500——
2020-07-24$101.02$106.64873,700——
2020-07-23$102.56$108.261,622,500——
2020-07-22$111.60$117.801,117,100——
2020-07-21$109.82$115.93774,300——
2020-07-20$107.53$113.51635,500——
2020-07-17$106.85$112.79750,300——
2020-07-16$107.41$113.38586,100——
2020-07-15$106.80$112.74722,900——
2020-07-14$104.24$110.04548,900——
2020-07-13$101.75$107.41499,900——
2020-07-10$101.51$107.15436,600——
2020-07-09$100.53$106.12473,700——
2020-07-08$102.49$108.19700,000——
2020-07-07$102.05$107.72514,800——
2020-07-06$103.97$109.75397,800——
2020-07-02$102.39$108.08453,000——
2020-07-01$101.89$107.56804,500——
2020-06-30$102.22$107.90805,900——
2020-06-29$99.79$105.34515,200——
2020-06-26$97.05$102.45837,500——
2020-06-25$98.00$103.45716,200——
2020-06-24$97.83$103.27560,200——
2020-06-23$102.66$108.37466,700——
2020-06-22$102.70$108.41709,800——
2020-06-19$102.74$108.45969,000——
2020-06-18$102.99$108.72563,400——
2020-06-17$104.25$110.05481,300——
2020-06-16$104.53$110.34472,600——
2020-06-15$102.65$108.36540,700——
2020-06-12$102.41$107.77732,000——
2020-06-11$101.56$106.87734,400——
2020-06-10$109.02$114.72663,200——
2020-06-09$112.29$118.16612,100——
2020-06-08$115.54$121.58707,900——
2020-06-05$115.35$121.381,535,500——
2020-06-04$106.09$111.64774,900——
2020-06-03$105.04$110.53714,800——
2020-06-02$100.01$105.24664,100——
2020-06-01$100.65$105.91480,400——
2020-05-29$99.70$104.91917,200——
2020-05-28$99.91$105.14645,400——
2020-05-27$99.03$104.21853,600——
2020-05-26$97.64$102.75746,100——
2020-05-22$94.29$99.22497,600——
2020-05-21$94.00$98.92972,800——
2020-05-20$97.34$102.43814,700——
2020-05-19$94.25$99.18712,900——
2020-05-18$95.88$100.89726,800——
2020-05-15$92.94$97.80766,100——
2020-05-14$93.57$98.461,442,700——
2020-05-13$93.66$98.56908,700——
2020-05-12$99.72$104.94538,700——
2020-05-11$101.68$107.00530,400——
2020-05-08$102.27$107.62409,900——
2020-05-07$100.14$105.38908,800——
2020-05-06$97.99$103.12838,900——
2020-05-05$96.74$101.80751,900——
2020-05-04$94.76$99.72666,600——
2020-05-01$97.48$102.58705,900——
2020-04-30$100.54$105.801,215,200——
2020-04-29$102.36$107.71810,200——
2020-04-28$101.62$106.93564,400——
2020-04-27$99.07$104.25717,700——
2020-04-24$96.57$101.62691,500——
2020-04-23$95.13$100.111,311,100——
2020-04-22$92.97$97.83699,900——
2020-04-21$90.76$95.51603,300——
2020-04-20$93.95$98.86571,500——
2020-04-17$97.63$102.74767,500——
2020-04-16$93.98$98.90754,900——
2020-04-15$94.46$99.40623,600——
2020-04-14$97.92$103.04615,100——
2020-04-13$95.77$100.78816,500——
2020-04-09$95.36$100.35816,700——
2020-04-08$94.65$99.60856,100——
2020-04-07$92.75$97.601,064,500——
2020-04-06$94.49$99.43843,300——
2020-04-03$84.04$88.44830,700——
2020-04-02$84.42$88.841,059,200——
2020-04-01$84.59$89.011,061,000——
2020-03-31$92.02$96.831,142,700——
2020-03-30$95.01$99.98849,700——
2020-03-27$91.62$96.41764,300——
2020-03-26$96.78$101.84745,400——
2020-03-25$89.45$94.13830,700——
2020-03-24$84.92$89.36948,200——
2020-03-23$78.60$82.711,262,400——
2020-03-20$82.84$87.171,202,700——
2020-03-19$94.16$99.081,280,900——
2020-03-18$96.68$101.741,547,200——
2020-03-17$102.60$107.971,290,300——
2020-03-16$97.71$102.821,040,000——
2020-03-13$111.81$117.321,081,300——
2020-03-12$103.39$108.491,598,800——
2020-03-11$114.78$120.441,220,100——
2020-03-10$118.39$124.231,277,700——
2020-03-09$115.00$120.671,126,900——
2020-03-06$119.80$125.70970,100——
2020-03-05$122.65$128.70961,500——
2020-03-04$124.35$130.48772,600——
2020-03-03$119.34$125.22848,900——
2020-03-02$120.86$126.82912,700——
2020-02-28$114.99$120.661,246,500——
2020-02-27$118.18$124.011,206,900——
2020-02-26$123.66$129.76809,900——
2020-02-25$124.00$130.11782,900——
2020-02-24$126.95$133.21677,100——
2020-02-21$128.58$134.92638,700——
2020-02-20$129.85$136.251,245,900——
2020-02-19$131.16$137.62766,700——
2020-02-18$134.36$140.981,034,900——
2020-02-14$138.90$145.75748,100——
2020-02-13$136.83$143.57808,800——
2020-02-12$138.57$145.40604,300——
2020-02-11$137.89$144.69460,600——
2020-02-10$136.38$143.10631,300——
2020-02-07$134.04$140.65782,600——
2020-02-06$132.41$138.94649,900——
2020-02-05$133.28$139.85765,000——
2020-02-04$135.25$141.92641,000——
2020-02-03$132.18$138.70722,300——
2020-01-31$129.32$135.69607,400——
2020-01-30$130.66$137.10524,200——
2020-01-29$130.82$137.27555,200——
2020-01-28$129.44$135.82380,800——
2020-01-27$127.67$133.96675,300——
2020-01-24$128.00$134.31682,100——
2020-01-23$129.80$136.20729,200——
2020-01-22$129.45$135.83786,300——
2020-01-21$127.14$133.41669,000——
2020-01-17$128.05$134.36975,700——
2020-01-16$128.51$134.84784,700——
2020-01-15$125.32$131.50884,100——
2020-01-14$124.72$130.87703,100——
2020-01-13$124.65$130.79945,600——
2020-01-10$123.43$129.51525,300——
2020-01-09$122.87$128.93458,500——
2020-01-08$122.65$128.70938,700——
2020-01-07$122.13$128.15588,400——
2020-01-06$123.61$129.70627,400——
2020-01-03$123.84$129.94480,500——
2020-01-02$125.39$131.57572,400——