Allegion Plc (ALLE)

Historical Prices For Allegion Plc (ALLE)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	138.13	138.49	136.18	136.49	1,052,862	136.49
4/24/2025	139.61	142.00	134.19	139.51	2,617,865	139.51
4/23/2025	128.05	130.84	126.16	126.46	1,466,559	126.46
4/22/2025	124.17	127.05	124.17	126.82	890,836	126.82
4/21/2025	124.65	125.28	122.14	123.27	992,364	123.27
4/17/2025	125.52	127.27	125.52	126.35	798,351	126.35
4/16/2025	126.47	127.22	124.36	125.13	708,080	125.13
4/15/2025	126.39	127.99	125.92	126.90	753,390	126.90
4/14/2025	126.19	126.99	124.84	126.29	760,493	126.29
4/11/2025	121.91	125.77	120.36	125.15	1,115,059	125.15
4/10/2025	123.24	123.24	118.16	122.08	1,494,237	122.08
4/09/2025	117.43	126.38	116.65	124.65	1,348,872	124.65
4/08/2025	123.03	123.70	116.57	118.52	1,543,197	118.52
4/07/2025	121.47	125.01	118.85	120.78	1,603,986	120.78
4/04/2025	123.44	127.89	122.82	123.64	2,382,796	123.64
4/03/2025	129.52	130.81	125.65	127.21	1,646,473	127.21
4/02/2025	129.63	133.13	129.47	132.15	909,971	132.15
4/01/2025	130.09	131.69	129.20	131.00	1,074,668	131.00
3/31/2025	127.70	131.52	126.82	130.46	1,384,758	130.46
3/28/2025	130.42	131.05	128.01	128.29	1,190,418	128.29
3/27/2025	130.45	131.64	129.32	130.19	825,324	130.19
3/26/2025	129.17	130.62	129.17	130.38	978,143	130.38
3/25/2025	130.53	131.72	128.57	129.59	1,063,309	129.59
3/24/2025	128.45	130.84	128.26	130.59	1,057,184	130.59
3/21/2025	126.25	127.47	125.63	127.06	2,503,049	127.06
3/20/2025	127.51	129.15	126.97	127.72	996,666	127.72
3/19/2025	127.50	129.25	126.63	128.65	1,254,962	128.65
3/18/2025	127.14	128.57	127.05	127.98	1,027,824	127.98
3/17/2025	126.58	128.35	126.43	127.37	982,152	127.37
3/14/2025	125.75	126.91	124.98	126.66	1,084,860	126.66
3/13/2025	123.71	126.57	123.71	124.99	1,069,366	124.99
3/12/2025	124.46	126.50	123.01	123.94	1,048,522	123.94
3/11/2025	131.78	132.51	125.94	125.96	1,178,466	125.96
3/10/2025	131.08	135.38	130.74	132.30	1,117,613	132.30
3/07/2025	127.35	132.12	127.22	131.30	942,682	131.30
3/06/2025	126.45	128.03	125.47	127.35	815,915	127.35
3/05/2025	124.86	127.50	124.59	126.48	754,353	126.48
3/04/2025	124.93	125.83	123.27	123.79	1,165,022	123.79
3/03/2025	128.89	130.02	126.05	126.52	922,442	126.52
2/28/2025	128.10	129.01	126.94	128.71	1,212,421	128.71
2/27/2025	128.66	129.95	127.32	127.39	1,025,972	127.39
2/26/2025	129.70	130.28	129.07	129.42	690,428	129.42
2/25/2025	128.72	131.02	128.29	129.89	968,082	129.89
2/24/2025	127.55	129.76	126.53	127.93	883,687	127.93
2/21/2025	127.92	127.92	126.00	127.16	871,163	127.16
2/20/2025	126.26	127.46	125.60	127.11	1,207,098	127.11
2/19/2025	125.89	127.28	124.19	126.58	1,503,733	126.58
2/18/2025	130.94	133.16	125.61	125.89	1,917,857	125.89
2/14/2025	133.55	134.25	132.76	133.39	1,354,576	133.39
2/13/2025	132.02	133.18	131.22	133.15	1,257,294	133.15
2/12/2025	129.09	131.52	128.84	131.50	993,455	131.50
2/11/2025	130.44	131.87	129.53	131.73	1,000,191	131.73
2/10/2025	129.51	130.56	129.01	130.56	1,190,048	130.56
2/07/2025	129.36	129.71	127.91	128.69	939,109	128.69
2/06/2025	129.46	129.88	128.38	129.30	967,718	129.30
2/05/2025	129.52	129.52	127.81	129.07	990,604	129.07
2/04/2025	128.83	129.94	128.36	128.49	877,432	128.49
2/03/2025	129.42	129.98	127.00	128.73	1,033,449	128.73
1/31/2025	133.52	134.94	132.38	132.73	862,714	132.73
1/30/2025	131.73	134.38	131.60	133.52	565,834	133.52
1/29/2025	131.91	132.63	130.88	131.00	624,565	131.00
1/28/2025	134.83	135.46	132.07	132.11	640,078	132.11
1/27/2025	132.83	135.58	132.59	135.50	962,366	135.50