Allegion plc (ALLE) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +2.4%
- 3M
- +12.2%
- YTD
- -2.7%
- 1Y
- -11.8%
- 3Y
- +14.1%
- 5Y
- +3.0%
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
- -6.5%
ALLE Stock Price Trajectory (2013–2026)
As of October 17, 2026, Allegion plc (ALLE) trades at $156.54, representing a -11.8% return over the past year. The stock has delivered a +23.1% total return over five years (+3.0% 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 -14.5%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ASGN (-29.5% 1Y), MAS (+7.1% 1Y), and SWK (+36.2% 1Y), ALLE has underperformed the peer group average. Compare ALLE vs ASGN →
ALLE Historical Price Data · from 2013
Rows 1–50 of 3,247| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 155.87 | 157.99 | 154.35 | 156.54 | 1.13M | +0.51% |
| 2026-10-15 | 154.24 | 156.29 | 154.02 | 155.75 | 1.14M | +2.13% |
| 2026-10-14 | 152.59 | 152.93 | 150.70 | 152.50 | 1.16M | -0.44% |
| 2026-10-13 | 150.70 | 153.46 | 150.32 | 153.17 | 1.04M | +2.09% |
| 2026-10-12 | 150.26 | 151.92 | 149.71 | 150.04 | 746K | -0.29% |
| 2026-10-09 | 151.24 | 151.98 | 150.16 | 150.48 | 803K | +0.33% |
| 2026-10-08 | 146.71 | 151.35 | 146.52 | 149.99 | 981K | +1.41% |
| 2026-10-07 | 152.29 | 152.32 | 142.00 | 147.91 | 1.95M | -4.70% |
| 2026-10-06 | 154.35 | 156.16 | 154.29 | 155.20 | 699K | +1.00% |
| 2026-10-05 | 153.35 | 154.72 | 151.74 | 153.67 | 748K | -0.35% |
| 2026-10-02 | 155.51 | 157.30 | 154.08 | 154.21 | 888K | -0.05% |
| 2026-10-01 | 153.35 | 154.64 | 151.13 | 154.28 | 1.08M | +0.33% |
| 2026-09-30 | 155.95 | 156.57 | 153.77 | 153.77 | 671K | -1.07% |
| 2026-09-29 | 155.33 | 156.62 | 154.12 | 155.43 | 1.20M | +0.03% |
| 2026-09-28 | 153.04 | 155.91 | 152.42 | 155.38 | 1.06M | +0.59% |
| 2026-09-25 | 152.65 | 155.84 | 152.54 | 154.47 | 655K | +1.31% |
| 2026-09-24 | 153.64 | 154.29 | 151.33 | 152.48 | 986K | -1.04% |
| 2026-09-23 | 153.02 | 155.62 | 153.02 | 154.09 | 903K | +0.09% |
| 2026-09-22 | 153.53 | 154.32 | 152.41 | 153.95 | 1.03M | +1.71% |
| 2026-09-21 | 153.09 | 153.09 | 151.35 | 151.36 | 1.53M | -0.60% |
| 2026-09-18 | 153.46 | 154.08 | 151.15 | 152.28 | 2.42M | -0.88% |
| 2026-09-17 | 155.02 | 155.54 | 152.53 | 153.63 | 1.01M | +0.54% |
| 2026-09-16 | 155.21 | 155.79 | 151.62 | 152.81 | 1.04M | -1.16% |
| 2026-09-15 | 154.61 | 155.01 | 153.76 | 154.60 | 1.07M | -0.51% |
| 2026-09-14 | 151.77 | 156.49 | 151.77 | 155.39 | 1.26M | +1.33% |
| 2026-09-11 | 152.94 | 153.87 | 151.75 | 153.35 | 1.06M | +1.38% |
| 2026-09-10 | 151.66 | 152.40 | 150.69 | 151.27 | 813K | -0.30% |
| 2026-09-09 | 154.79 | 155.39 | 151.32 | 151.73 | 838K | -2.77% |
| 2026-09-08 | 157.42 | 158.29 | 155.35 | 156.05 | 770K | -0.68% |
| 2026-09-04 | 155.49 | 157.26 | 155.23 | 157.12 | 746K | +1.00% |
| 2026-09-03 | 156.83 | 158.57 | 154.41 | 155.56 | 1.02M | +0.32% |
| 2026-09-02 | 152.65 | 157.35 | 151.23 | 155.07 | 1.20M | +2.14% |
| 2026-09-01 | 155.84 | 156.65 | 151.74 | 151.82 | 1.15M | -2.21% |
| 2026-08-31 | 156.38 | 156.82 | 154.61 | 155.25 | 7.47M | -1.42% |
| 2026-08-28 | 160.01 | 160.90 | 156.37 | 157.48 | 1.20M | -1.40% |
| 2026-08-27 | 158.72 | 160.21 | 157.40 | 159.72 | 1.02M | -0.35% |
| 2026-08-26 | 160.05 | 161.92 | 159.37 | 160.28 | 994K | -0.06% |
| 2026-08-25 | 163.60 | 163.68 | 159.98 | 160.37 | 1.02M | -1.39% |
| 2026-08-24 | 163.00 | 166.02 | 161.69 | 162.63 | 1.33M | +0.20% |
| 2026-08-21 | 162.17 | 164.17 | 161.79 | 162.31 | 936K | +0.36% |
| 2026-08-20 | 160.92 | 163.41 | 160.12 | 161.72 | 936K | -0.64% |
| 2026-08-19 | 161.47 | 166.63 | 160.96 | 162.76 | 940K | +1.83% |
| 2026-08-18 | 162.78 | 163.23 | 159.82 | 159.83 | 887K | -1.40% |
| 2026-08-17 | 163.60 | 163.86 | 162.10 | 162.10 | 1.27M | -1.63% |
| 2026-08-14 | 165.94 | 166.28 | 163.68 | 164.78 | 1.05M | -1.00% |
| 2026-08-13 | 167.24 | 167.44 | 163.07 | 166.44 | 1.75M | +0.20% |
| 2026-08-12 | 168.44 | 169.43 | 164.72 | 166.11 | 822K | -1.38% |
| 2026-08-11 | 165.99 | 168.59 | 165.00 | 168.44 | 739K | +1.76% |
| 2026-08-10 | 167.70 | 167.70 | 165.16 | 165.53 | 1.01M | -2.02% |
| 2026-08-07 | 166.93 | 170.87 | 166.83 | 168.94 | 1.07M | +0.14% |
ALLE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -11.8% over the past year, below its 5-year annualized CAGR of +3.0%. The stock trades above 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 -11.8% 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.