UA Finance header Logo
Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬
Allegion plc Logo

Allegion plc (ALLE)

NYSE

Currency in USD
160.37
-2.26 (-1.39%)

Closed

Aug 25, 2026

Day's Range

159.98
163.68

52 wk Range

125.00
183.11

Historical Data - ALLE - Allegion plc

Historical Data

TimeOpenHighLowCloseVolume
May 26, 2026130.41132.28129.55131.61613.30K
May 27, 2026132.49133.60131.14131.22537.50K
May 28, 2026130.33131.92128.64131.37545.40K
May 29, 2026130.71132.07129.17130.071.49M
Jun 1, 2026128.85130.27127.20130.20771.20K
Jun 2, 2026130.53131.45128.48129.85865.50K
Jun 3, 2026129.48130.31126.86130.111.22M
Jun 4, 2026132.02132.05128.85130.35788.40K
Jun 5, 2026129.89131.08129.45130.16772.20K
Jun 8, 2026130.00130.82127.36127.631.23M
Items per row:

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated:

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.