Allegion plc (ALLE) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ALLE Historical Performance
Short-Term Returns
ALLE Stock Price Trajectory (2013–2026)
As of May 8, 2026, Allegion plc (ALLE) trades at $136.80, representing a -2.4% return over the past year. The stock has delivered a +3.2% total return over five years (-0.6% 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 -25.3%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ASGN (-61.5% 1Y), MAS (+19.1% 1Y), and SWK (+36.1% 1Y), ALLE has underperformed the peer group average. Compare ALLE vs ASGN →
ALLE Historical Price Data (2025–2026)
Showing 30 of 3,136 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 142.29 | 144.88 | 142.02 | 144.49 | 936K | +3.65% |
| 2026-04-07 | 139.91 | 141.02 | 138.36 | 139.40 | 911K | -0.56% |
| 2026-04-06 | 140.12 | 141.09 | 139.31 | 140.18 | 587K | -0.62% |
| 2026-04-02 | 143.57 | 144.31 | 139.21 | 141.06 | 664K | -2.15% |
| 2026-04-01 | 145.77 | 146.69 | 143.70 | 144.16 | 866K | -0.78% |
| 2026-03-31 | 144.59 | 147.07 | 141.99 | 145.29 | 825K | +1.68% |
| 2026-03-30 | 146.67 | 146.67 | 142.73 | 142.89 | 674K | -1.11% |
| 2026-03-27 | 144.71 | 146.26 | 144.24 | 144.50 | 556K | -0.88% |
| 2026-03-26 | 146.74 | 148.89 | 144.83 | 145.79 | 1.02M | -1.15% |
Full ALLE Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ALLE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALLE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALLE vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonALLE — 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 -0.6%. 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.