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 spot3,994▼ 0.75%WTI102.20▼ 1.04%
← ALLE stock page

Allegion plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2013-12-0442.43042.61041.65041.83036.2592,777,700
2013-12-0342.80044.85042.70042.90037.1873,239,300
2013-12-0243.08043.67041.52043.14037.3955,130,700
2013-11-2942.75043.85042.75043.24037.482949,900
2013-11-2743.55043.55042.50043.24037.4821,153,300
2013-11-2645.00045.00043.04043.20037.447873,700
2013-11-2544.28045.62043.70044.18038.296727,300
2013-11-2243.90044.10043.25043.99038.132947,600
2013-11-2144.50045.15043.04043.79037.958730,200
2013-11-2045.98046.00043.99044.65038.7041,106,900
2013-11-1948.99049.00045.30045.80039.7011,682,000
2013-11-1849.75050.00047.49048.48042.024587,100
← NewerPage 55 of 55 · 3,252 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.