Allegion (ALLE) Stock Chart & Stock Price History → Dems have chosen Biden replacement? (From Paradigm Press) (Ad) Free ALLE Stock Alerts $121.82 +1.37 (+1.14%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Allegion Stock Price Performance5 Day Performance-0.64%1 Month Performance+0.59%3 Month Performance-3.87%6 Month Performance+12.08%Year-To-Date Performance-3.84%1 Year Performance+16.28% Receive ALLE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the Markets“This will be one of the biggest revolutions ever.” - NVIDIA CEONVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy. ALLE Stock Chart for Saturday, June, 1, 2024 ALLE Chart by TradingView Allegion Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$120.45$121.82+1.14%$122.00$119.771.10 million shs$10.65 billion05/30/2024$119.43$120.45+0.85%$121.22$119.86632,246 shs$10.53 billion05/29/2024$120.42$119.43-0.82%$119.79$118.51398,233 shs$10.44 billion05/28/2024$122.60$120.42-1.78%$122.87$119.80524,048 shs$10.53 billion05/27/2024$122.60$122.60$123.60$121.76407,700 shs$10.72 billion05/24/2024$121.56$122.58+0.84%$123.60$121.76407,752 shs$10.72 billion Get the Latest News and Ratings for ALLE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$123.07$121.56-1.23%$123.45$120.40502,911 shs$10.63 billion05/22/2024$123.55$123.07-0.39%$123.64$122.24519,867 shs$10.76 billion05/21/2024$123.22$123.55+0.27%$124.15$121.69628,005 shs$10.80 billion05/20/2024$124.43$123.22-0.97%$124.78$123.07731,707 shs$10.77 billion05/17/2024$125.39$124.43-0.77%$126.25$124.02507,605 shs$10.88 billion05/16/2024$127.95$125.39-2.00%$128.07$125.31532,966 shs$10.96 billion05/15/2024$127.30$127.95+0.51%$128.98$127.87420,352 shs$11.19 billion05/14/2024$125.71$127.30+1.26%$127.61$126.32490,599 shs$11.13 billion05/13/2024$125.99$125.71-0.22%$126.98$125.46591,558 shs$10.99 billion05/10/2024$125.67$125.99+0.25%$126.86$125.33590,018 shs$11.02 billion05/09/2024$124.13$125.67+1.24%$125.90$123.93670,358 shs$10.99 billion05/08/2024$124.37$124.13-0.19%$124.66$123.53590,725 shs$10.85 billion05/07/2024$124.86$124.37-0.39%$125.94$124.15610,237 shs$10.87 billion05/06/2024$122.88$124.86+1.61%$124.99$123.22374,162 shs$10.92 billion05/03/2024$122.30$122.92+0.51%$125.33$122.61603,785 shs$10.75 billion05/02/2024$121.11$122.30+0.98%$122.60$120.02503,144 shs$10.69 billion05/01/2024$121.58$121.11-0.39%$123.66$120.29691,442 shs$10.59 billion04/30/2024$124.81$121.58-2.59%$124.74$121.25665,160 shs$10.63 billion04/29/2024$123.85$124.81+0.78%$125.32$123.95705,574 shs$10.91 billion04/26/2024$124.84$123.85-0.79%$125.98$123.43975,466 shs$10.83 billion04/25/2024$126.54$124.84-1.34%$127.77$123.16931,973 shs$10.92 billion04/24/2024$126.97$126.54-0.34%$127.64$125.09871,185 shs$11.06 billion04/23/2024$125.42$126.97+1.24%$127.59$125.70612,260 shs$11.12 billion04/22/2024$125.21$125.42+0.17%$126.81$124.91704,365 shs$10.98 billion04/19/2024$124.84$125.18+0.27%$126.05$124.61328,253 shs$10.96 billion04/18/2024$125.78$124.84-0.75%$126.83$124.61421,263 shs$10.93 billion04/17/2024$126.39$125.78-0.48%$127.65$125.60566,284 shs$11.01 billion04/16/2024$126.94$126.39-0.43%$126.99$125.04519,987 shs$11.07 billion04/15/2024$127.42$126.94-0.38%$129.33$125.81470,946 shs$11.11 billion04/12/2024$129.75$127.48-1.75%$129.91$126.77600,046 shs$11.16 billion04/11/2024$129.13$129.75+0.48%$129.83$128.01459,404 shs$11.36 billion04/10/2024$133.94$129.13-3.59%$131.75$129.04538,316 shs$11.31 billion04/09/2024$132.78$133.94+0.87%$134.34$131.46336,703 shs$11.73 billion04/08/2024$132.31$132.78+0.36%$133.49$132.52471,360 shs$11.62 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$131.02$132.31+0.98%$132.77$130.45351,903 shs$11.58 billion04/04/2024$131.49$131.02-0.36%$133.92$130.47372,832 shs$11.47 billion04/03/2024$131.58$131.49-0.07%$132.60$131.14482,498 shs$11.51 billion04/02/2024$132.25$131.58-0.51%$132.17$130.10415,436 shs$11.52 billion04/01/2024$134.71$132.25-1.83%$134.32$132.20300,289 shs$11.58 billion03/29/2024$134.71$134.71$135.05$133.84341,217 shs$11.79 billion03/28/2024$134.24$134.71+0.35%$135.05$133.84331,763 shs$11.79 billion03/27/2024$133.34$134.24+0.67%$135.00$133.46511,942 shs$11.75 billion03/26/2024$132.91$133.34+0.32%$133.94$133.06431,316 shs$11.67 billion03/25/2024$134.12$132.91-0.90%$134.25$132.53351,178 shs$11.64 billion03/22/2024$135.29$134.10-0.88%$135.47$133.78352,617 shs$11.74 billion03/21/2024$135.28$135.29+0.01%$136.07$134.79659,156 shs$11.84 billion03/20/2024$133.01$135.28+1.71%$135.35$132.69610,365 shs$11.84 billion03/19/2024$131.34$133.01+1.27%$133.29$131.30540,738 shs$11.65 billion03/18/2024$130.39$131.34+0.73%$131.88$130.52505,400 shs$11.50 billion03/15/2024$130.08$130.38+0.23%$131.60$129.001.54 million shs$11.41 billion03/14/2024$132.78$130.08-2.03%$132.69$128.66920,403 shs$11.39 billion03/13/2024$133.08$132.78-0.23%$134.40$132.29959,203 shs$11.62 billion03/12/2024$131.04$133.08+1.56%$133.60$130.37806,413 shs$11.65 billion03/11/2024$130.85$131.04+0.15%$131.39$129.35720,339 shs$11.47 billion03/08/2024$131.90$130.85-0.80%$134.50$130.65803,023 shs$11.46 billion03/07/2024$128.44$131.90+2.69%$131.95$129.041.38 million shs$11.55 billion03/06/2024$127.53$128.44+0.71%$129.38$127.26588,814 shs$11.24 billion03/05/2024$128.79$127.53-0.98%$129.43$126.57762,460 shs$11.17 billion03/04/2024$126.80$128.79+1.57%$129.89$125.781.16 million shs$11.28 billion03/01/2024$127.87$126.73-0.89%$127.98$126.481.44 million shs$11.10 billion02/29/2024$128.16$127.87-0.23%$129.61$127.791.73 million shs$11.20 billion Related Companies: ADT Stock Chart SUGP Stock Chart GFAI Stock Chart FERG Stock Chart IR Stock Chart XYL Stock Chart ROK Stock Chart DOV Stock Chart HUBB Stock Chart AXON Stock Chart Receive ALLE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allegion and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ALLE) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allegion plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.