Allegion plc (ALLE) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +4.0%
- 3M
- -7.7%
- YTD
- -17.0%
- 1Y
- -2.4%
- 3Y
- +4.2%
- 5Y
- -0.2%
Loading 10-year price history...
ALLE Historical Performance
ALLE Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -8.8%
- 2014 annual price return
- +27.1%
- 2015 annual price return
- +19.7%
- 2016 annual price return
- -0.8%
- 2017 annual price return
- +23.0%
- 2018 annual price return
- -0.3%
- 2019 annual price return
- +53.7%
- 2020 annual price return
- -7.2%
- 2021 annual price return
- +15.7%
- 2022 annual price return
- -18.6%
- 2023 annual price return
- +17.6%
- 2024 annual price return
- +5.2%
- 2025 annual price return
- +23.8%
- 2026 annual price return
- +0.1%
ALLE Stock Price Trajectory (2013–2026)
As of June 22, 2026, Allegion plc (ALLE) trades at $133.57, representing a -2.4% return over the past year. The stock has delivered a +6.0% total return over five years (-0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $183.11 on February 12, 2026. From this peak, ALLE has corrected -27.1%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ASGN (-57.5% 1Y), MAS (+22.1% 1Y), and SWK (+34.3% 1Y), ALLE has underperformed the peer group average. Compare ALLE vs ASGN →
ALLE Historical Price Data · from 2013
Rows 1–50 of 3,165| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 131.33 | 135.96 | 131.33 | 133.57 | 1.65M | +2.60% |
| 2026-06-17 | 134.52 | 136.18 | 129.54 | 130.18 | 1.13M | -3.48% |
| 2026-06-16 | 134.73 | 136.64 | 134.59 | 134.87 | 708K | +0.88% |
| 2026-06-15 | 134.85 | 136.92 | 133.68 | 133.70 | 674K | -0.20% |
| 2026-06-12 | 135.23 | 135.38 | 133.32 | 133.97 | 777K | +0.19% |
| 2026-06-11 | 131.80 | 134.30 | 130.12 | 133.71 | 1.44M | +3.37% |
| 2026-06-10 | 130.77 | 133.10 | 129.04 | 129.35 | 986K | -1.30% |
| 2026-06-09 | 129.13 | 131.27 | 128.94 | 131.05 | 1.03M | +2.68% |
| 2026-06-08 | 130.00 | 130.82 | 127.42 | 127.63 | 1.21M | -1.94% |
| 2026-06-05 | 129.84 | 131.09 | 129.45 | 130.16 | 707K | -0.15% |
| 2026-06-04 | 132.03 | 132.06 | 128.85 | 130.35 | 691K | +0.18% |
| 2026-06-03 | 129.48 | 130.32 | 126.86 | 130.11 | 1.06M | +0.20% |
| 2026-06-02 | 130.54 | 131.45 | 128.48 | 129.85 | 829K | -0.27% |
| 2026-06-01 | 129.13 | 130.27 | 127.20 | 130.20 | 749K | +0.10% |
| 2026-05-29 | 130.71 | 132.06 | 130.07 | 130.07 | 705K | -0.99% |
| 2026-05-28 | 130.33 | 131.93 | 128.64 | 131.37 | 524K | +0.11% |
| 2026-05-27 | 132.49 | 133.60 | 131.18 | 131.22 | 525K | -0.30% |
| 2026-05-26 | 130.41 | 132.28 | 129.54 | 131.61 | 582K | +0.90% |
| 2026-05-22 | 130.70 | 131.53 | 128.93 | 130.43 | 134K | -0.21% |
| 2026-05-21 | 128.30 | 131.29 | 126.65 | 130.70 | 671K | +1.12% |
| 2026-05-20 | 126.10 | 129.25 | 125.00 | 129.25 | 708K | +2.45% |
| 2026-05-19 | 128.43 | 128.63 | 126.02 | 126.16 | 767K | -1.80% |
| 2026-05-18 | 126.00 | 129.82 | 125.55 | 128.47 | 1.11M | +2.24% |
| 2026-05-15 | 129.04 | 129.09 | 125.57 | 125.65 | 1.20M | -4.19% |
| 2026-05-14 | 131.69 | 132.55 | 130.66 | 131.14 | 624K | +0.38% |
| 2026-05-13 | 131.59 | 133.15 | 130.62 | 130.64 | 1.17M | -0.50% |
| 2026-05-12 | 132.17 | 132.90 | 130.07 | 131.30 | 1.11M | -0.79% |
| 2026-05-11 | 133.88 | 134.44 | 132.06 | 132.35 | 846K | -1.50% |
| 2026-05-08 | 136.74 | 137.19 | 134.16 | 134.37 | 970K | -1.78% |
| 2026-05-07 | 136.63 | 137.46 | 134.93 | 136.80 | 1.15M | +1.09% |
| 2026-05-06 | 134.50 | 137.30 | 133.45 | 135.33 | 1.21M | +2.30% |
| 2026-05-05 | 132.67 | 134.04 | 131.40 | 132.29 | 851K | -0.15% |
| 2026-05-04 | 135.14 | 135.89 | 131.25 | 132.49 | 1.12M | -2.21% |
| 2026-05-01 | 137.27 | 138.07 | 135.49 | 135.49 | 697K | -1.45% |
| 2026-04-30 | 139.23 | 139.33 | 136.63 | 137.48 | 859K | +0.08% |
| 2026-04-29 | 138.88 | 139.67 | 135.53 | 137.37 | 1.54M | -0.36% |
| 2026-04-28 | 135.73 | 141.36 | 135.31 | 137.86 | 2.69M | -7.10% |
| 2026-04-27 | 146.16 | 149.26 | 146.16 | 148.40 | 1.07M | +1.57% |
| 2026-04-24 | 146.92 | 147.62 | 145.66 | 146.10 | 664K | -0.90% |
| 2026-04-23 | 145.93 | 148.29 | 145.93 | 147.42 | 715K | +1.72% |
| 2026-04-22 | 144.59 | 145.33 | 143.61 | 144.93 | 839K | +1.02% |
| 2026-04-21 | 145.63 | 146.71 | 143.00 | 143.47 | 659K | -1.14% |
| 2026-04-20 | 143.80 | 145.84 | 143.55 | 145.12 | 818K | +0.55% |
| 2026-04-17 | 142.51 | 147.11 | 142.51 | 144.32 | 853K | +1.98% |
| 2026-04-16 | 142.25 | 143.34 | 140.94 | 141.52 | 878K | -0.08% |
| 2026-04-15 | 146.21 | 146.47 | 140.22 | 141.64 | 1.33M | -3.66% |
| 2026-04-14 | 145.93 | 148.47 | 145.63 | 147.02 | 493K | -0.13% |
| 2026-04-13 | 145.85 | 147.32 | 143.14 | 147.21 | 560K | +1.66% |
| 2026-04-10 | 146.82 | 146.82 | 143.91 | 144.81 | 1.31M | -1.01% |
| 2026-04-09 | 143.39 | 147.28 | 142.95 | 146.29 | 706K | +1.25% |
Full Stock Analysis
Deep dive into ALLE consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALLE — Frequently Asked Questions
Quick answers to the most common questions about buying ALLE stock.
How has ALLE stock performed recently?
ALLE declined -2.4% over the past year, below its 5-year annualized CAGR of -0.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ALLE's all-time high price?
Allegion plc reached $183.11 on 2026-02-12. The 52-week high is $183.11. Current 1-year return of -2.4% places the stock further from historical peaks.
Where can I download ALLE historical price data?
This page provides ALLE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.