Allegion PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	156.96	157.21	155.87	157.21	157.21	1,169
2026-10-20	155.93	156.63	154.08	155.54	155.54	598
2026-10-19	154.19	157.88	154.19	155.86	155.86	222
2026-10-16	157.21	157.91	155.68	155.90	155.90	111
2026-10-15	153.04	155.98	153.04	155.46	155.46	619
2026-10-14	153.63	153.63	150.76	151.69	151.69	229
2026-10-13	149.97	153.00	149.97	153.00	153.00	607
2026-10-12	153.55	153.55	149.20	151.33	151.33	227
2026-10-09	151.35	151.35	149.77	151.26	151.26	976
2026-10-08	146.46	151.14	145.39	151.10	151.10	1,707
2026-10-07	151.20	153.76	143.75	148.03	148.03	461
2026-10-06	153.60	156.32	153.60	155.11	155.11	264
2026-10-05	155.04	155.04	151.93	154.29	154.29	520
2026-10-02	155.60	156.51	154.72	155.62	155.62	1,739
2026-10-01	155.36	156.45	152.25	152.62	152.62	2,521
2026-09-30	155.43	156.58	154.08	154.77	154.77	49,355
2026-09-29	156.20	156.20	154.43	154.87	154.87	181
2026-09-28	154.00	155.18	152.19	155.18	155.18	36
2026-09-25	151.99	155.38	150.08	155.38	155.38	635
2026-09-24	156.12	156.12	152.66	152.66	152.66	27
2026-09-23	154.87	155.31	152.41	155.28	155.28	11
2026-09-22	151.61	153.75	151.61	153.10	153.10	236
2026-09-21	153.22	153.22	150.60	152.60	152.60	703

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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