See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← ALLE stock page

Allegion plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07165.18167.63164.69167.35164.93613,500
2025-11-06165.73166.73164.94165.07162.68655,500
2025-11-05165.18166.91163.95165.81163.41578,600
2025-11-04164.39165.62163.35165.55163.16797,400
2025-11-03165.40165.40163.52164.68162.30679,800
2025-10-31165.00166.27164.83165.77163.37830,600
2025-10-30165.38167.66164.27165.29162.90636,400
2025-10-29168.92169.17164.20165.59163.191,146,600
2025-10-28170.96171.47168.83169.08166.63778,400
2025-10-27168.20171.79167.43170.94168.471,057,800
2025-10-24173.73173.73166.63167.30164.881,078,200
2025-10-23171.70173.38166.16171.22168.741,454,700
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.5500 USD
2026-06-150.5500 USD
2026-03-130.5500 USD
2025-12-160.5100 USD
2025-09-150.5100 USD
2025-06-130.5100 USD
2025-03-140.5100 USD
2024-12-170.4800 USD
2024-09-200.4800 USD
2024-06-140.4800 USD
2024-03-140.4800 USD
2023-12-150.4500 USD
2023-09-150.4500 USD
2023-06-140.4500 USD
2023-03-140.4500 USD
2022-12-150.4100 USD
2022-09-150.4100 USD
2022-06-150.4100 USD
2022-03-150.4100 USD
2021-12-170.3600 USD
2021-09-150.3600 USD
2021-06-150.3600 USD
2021-03-160.3600 USD
2020-12-150.3200 USD
2020-09-150.3200 USD
2020-06-150.3200 USD
2020-03-160.3200 USD
2019-12-160.2700 USD
2019-09-130.2700 USD
2019-06-130.2700 USD
2019-03-140.2700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.