Allegion plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	155.87	157.99	154.35	156.54	156.54	1,128,400
2026-10-15	154.24	156.29	154.02	155.75	155.75	1,139,400
2026-10-14	152.59	152.93	150.70	152.50	152.50	1,161,000
2026-10-13	150.70	153.46	150.32	153.17	153.17	1,038,400
2026-10-12	150.26	151.92	149.71	150.04	150.04	745,600
2026-10-09	151.24	151.98	150.16	150.48	150.48	803,100
2026-10-08	146.71	151.36	146.52	149.99	149.99	981,400
2026-10-07	152.29	152.32	142.00	147.91	147.91	1,948,400
2026-10-06	154.35	156.16	154.30	155.20	155.20	698,900
2026-10-05	153.35	154.72	151.74	153.67	153.67	747,600
2026-10-02	155.51	157.30	154.08	154.21	154.21	888,000
2026-10-01	153.35	154.64	151.13	154.28	154.28	1,084,300
2026-09-30	155.95	156.57	153.77	153.77	153.77	671,000
2026-09-29	155.33	156.62	154.12	155.43	155.43	1,202,000
2026-09-28	153.04	155.91	152.42	155.38	155.38	1,061,800
2026-09-25	152.65	155.84	152.54	154.47	154.47	654,800
2026-09-24	153.64	154.29	151.33	152.48	152.48	986,000
2026-09-23	153.02	155.62	153.02	154.09	154.09	902,800
2026-09-22	153.53	154.32	152.41	153.95	153.95	1,031,300
2026-09-21	153.09	153.09	151.35	151.36	151.36	1,528,000
2026-09-18	153.46	154.08	151.15	152.28	152.28	2,416,300

Page 1 of 1 · 21 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.