Allegion plc (ALLE) stock
ALLENYSEServices-Detective, Guard & Armored Car ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 11/3031% above fair value
$186.44−0.62 (-0.33%)
Close on Oct 30, 2026Market cap $15.85BP/E –Yield 1.09%
Price history
Allegion share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$186.44
-0.33% on the day
52-week range
$125.00 – $189.59
-1.7% from the high
Change over 52 weeks
+12.8%
From $165.29 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $188.14 | $189.59 | $185.53 | $186.44 | -0.33% | 1,244,847 |
| Oct 29, 2026 | $180.85 | $187.57 | $180.63 | $187.06 | +3.54% | 1,487,759 |
| Oct 28, 2026 | $180.49 | $182.66 | $179.62 | $180.66 | +0.06% | 1,566,785 |
| Oct 27, 2026 | $177.87 | $181.24 | $176.33 | $180.55 | +1.31% | 1,200,381 |
| Oct 26, 2026 | $178.91 | $180.41 | $177.10 | $178.22 | -0.42% | 1,664,839 |
| Oct 23, 2026 | $178.85 | $180.32 | $176.02 | $178.98 | +1.39% | 1,811,116 |
| Oct 22, 2026 | $170.00 | $176.94 | $167.62 | $176.52 | +11.02% | 2,097,622 |
| Oct 21, 2026 | $157.21 | $159.00 | $155.66 | $159.00 | +1.25% | 1,106,461 |
| Oct 20, 2026 | $155.51 | $157.33 | $155.15 | $157.03 | +1.02% | 1,169,696 |
| Oct 19, 2026 | $155.53 | $156.23 | $154.65 | $155.44 | -0.70% | 834,322 |
| Oct 16, 2026 | $155.87 | $157.99 | $154.35 | $156.54 | +0.51% | 1,128,415 |
| Oct 15, 2026 | $154.24 | $156.29 | $154.02 | $155.75 | +2.13% | 1,139,441 |
| Oct 14, 2026 | $152.59 | $152.93 | $150.70 | $152.50 | -0.44% | 1,160,974 |
| Oct 13, 2026 | $150.70 | $153.46 | $150.32 | $153.17 | +2.09% | 1,038,357 |
| Oct 12, 2026 | $150.26 | $151.92 | $149.71 | $150.04 | -0.29% | 745,574 |
| Oct 9, 2026 | $151.24 | $151.98 | $150.16 | $150.48 | +0.33% | 803,075 |
| Oct 8, 2026 | $146.71 | $151.36 | $146.52 | $149.99 | +1.41% | 981,383 |
| Oct 7, 2026 | $152.29 | $152.32 | $142.00 | $147.91 | -4.70% | 1,948,384 |
| Oct 6, 2026 | $154.35 | $156.16 | $154.30 | $155.20 | +1.00% | 698,894 |
| Oct 5, 2026 | $153.35 | $154.72 | $151.74 | $153.67 | -0.35% | 747,588 |
| Oct 2, 2026 | $155.51 | $157.30 | $154.08 | $154.21 | -0.05% | 888,006 |
| Oct 1, 2026 | $153.35 | $154.64 | $151.13 | $154.28 | +0.33% | 1,084,310 |
| Sep 30, 2026 | $155.95 | $156.57 | $153.77 | $153.77 | -1.07% | 670,983 |
| Sep 29, 2026 | $155.33 | $156.62 | $154.12 | $155.43 | +0.03% | 1,202,080 |
| Sep 28, 2026 | $153.04 | $155.91 | $152.42 | $155.38 | +0.59% | 1,061,800 |
| Sep 25, 2026 | $152.65 | $155.84 | $152.54 | $154.47 | +1.31% | 654,815 |
| Sep 24, 2026 | $153.64 | $154.29 | $151.33 | $152.48 | -1.04% | 985,976 |
| Sep 23, 2026 | $153.02 | $155.62 | $153.02 | $154.09 | +0.09% | 902,802 |
| Sep 22, 2026 | $153.53 | $154.32 | $152.41 | $153.95 | +1.71% | 1,031,327 |
| Sep 21, 2026 | $153.09 | $153.09 | $151.35 | $151.36 | -0.60% | 1,528,001 |
| Sep 18, 2026 | $153.46 | $154.08 | $151.15 | $152.28 | -0.88% | 2,416,326 |
| Sep 17, 2026 | $155.02 | $155.54 | $152.53 | $153.63 | +0.54% | 1,006,890 |
| Sep 16, 2026 | $155.21 | $155.79 | $151.62 | $152.81 | -1.16% | 1,044,089 |
| Sep 15, 2026 | $154.61 | $155.01 | $153.76 | $154.60 | -0.51% | 1,065,560 |
| Sep 14, 2026 | $151.77 | $156.49 | $151.77 | $155.39 | +1.33% | 1,256,604 |
| Sep 11, 2026 | $152.94 | $153.87 | $151.75 | $153.35 | +1.38% | 1,061,003 |
| Sep 10, 2026 | $151.66 | $152.40 | $150.69 | $151.27 | -0.30% | 812,470 |
| Sep 9, 2026 | $154.79 | $155.39 | $151.33 | $151.73 | -2.77% | 838,303 |
| Sep 8, 2026 | $157.42 | $158.30 | $155.35 | $156.05 | -0.68% | 769,988 |
| Sep 4, 2026 | $155.49 | $157.27 | $155.23 | $157.12 | +1.00% | 746,265 |
| Sep 3, 2026 | $156.83 | $158.57 | $154.41 | $155.56 | +0.32% | 1,022,162 |
| Sep 2, 2026 | $152.65 | $157.35 | $151.23 | $155.07 | +2.14% | 1,204,929 |
| Sep 1, 2026 | $155.84 | $156.65 | $151.74 | $151.82 | -2.21% | 1,146,047 |
| Aug 31, 2026 | $156.38 | $156.82 | $154.61 | $155.25 | -1.42% | 7,471,039 |
| Aug 28, 2026 | $160.01 | $160.90 | $156.37 | $157.48 | -1.40% | 1,202,014 |
| Aug 27, 2026 | $158.72 | $160.21 | $157.40 | $159.72 | -0.35% | 1,019,353 |
| Aug 26, 2026 | $160.05 | $161.92 | $159.37 | $160.28 | -0.06% | 993,514 |
| Aug 25, 2026 | $163.60 | $163.68 | $159.98 | $160.37 | -1.39% | 1,016,537 |
| Aug 24, 2026 | $163.00 | $166.02 | $161.69 | $162.63 | +0.20% | 1,329,593 |
| Aug 21, 2026 | $162.17 | $164.17 | $161.79 | $162.31 | +0.36% | 936,243 |
| Aug 20, 2026 | $160.92 | $163.41 | $160.12 | $161.72 | -0.64% | 935,519 |
| Aug 19, 2026 | $161.47 | $166.63 | $160.96 | $162.76 | +1.83% | 939,707 |
| Aug 18, 2026 | $162.78 | $163.23 | $159.82 | $159.83 | -1.40% | 887,071 |
| Aug 17, 2026 | $163.60 | $163.86 | $162.10 | $162.10 | -1.63% | 1,272,930 |
| Aug 14, 2026 | $165.94 | $166.28 | $163.68 | $164.78 | -1.00% | 1,048,268 |
| Aug 13, 2026 | $167.24 | $167.44 | $163.08 | $166.44 | +0.20% | 1,753,955 |
| Aug 12, 2026 | $168.44 | $169.43 | $164.72 | $166.11 | -1.38% | 821,827 |
| Aug 11, 2026 | $165.99 | $168.59 | $165.00 | $168.44 | +1.76% | 739,412 |
| Aug 10, 2026 | $167.70 | $167.70 | $165.16 | $165.53 | -2.02% | 1,014,003 |
| Aug 7, 2026 | $166.93 | $170.87 | $166.83 | $168.94 | +0.14% | 1,066,107 |
| Aug 6, 2026 | $169.40 | $169.76 | $167.62 | $168.70 | +0.07% | 1,117,482 |
| Aug 5, 2026 | $164.74 | $168.60 | $164.40 | $168.58 | +1.95% | 1,271,147 |
| Aug 4, 2026 | $161.21 | $165.49 | $159.87 | $165.36 | +2.53% | 1,012,185 |
| Aug 3, 2026 | $158.70 | $162.14 | $158.70 | $161.28 | +2.47% | 1,345,432 |
| Jul 31, 2026 | $156.85 | $157.95 | $155.50 | $157.40 | +0.22% | 934,006 |
| Jul 30, 2026 | $158.98 | $159.17 | $153.39 | $157.06 | -0.89% | 1,222,884 |
| Jul 29, 2026 | $159.26 | $160.10 | $156.83 | $158.47 | -1.71% | 1,341,354 |
| Jul 28, 2026 | $160.00 | $164.25 | $158.94 | $161.23 | +1.95% | 1,806,033 |
| Jul 27, 2026 | $154.25 | $158.40 | $153.66 | $158.14 | +3.12% | 1,803,056 |
| Jul 24, 2026 | $152.25 | $156.46 | $151.56 | $153.36 | -0.78% | 1,710,990 |
| Jul 23, 2026 | $151.57 | $159.37 | $148.72 | $154.57 | +10.45% | 3,968,919 |
| Jul 22, 2026 | $138.82 | $140.47 | $137.90 | $139.95 | +1.93% | 1,848,322 |
| Jul 21, 2026 | $137.72 | $138.80 | $136.97 | $137.30 | -0.60% | 959,421 |
| Jul 20, 2026 | $137.61 | $139.13 | $134.63 | $138.13 | +0.65% | 1,267,737 |
| Jul 17, 2026 | $139.05 | $141.73 | $136.48 | $137.24 | -1.61% | 1,564,876 |
| Jul 16, 2026 | $135.74 | $141.65 | $135.42 | $139.48 | +2.69% | 1,502,288 |
| Jul 15, 2026 | $136.12 | $136.72 | $134.87 | $135.82 | -0.51% | 704,038 |
| Jul 14, 2026 | $136.98 | $138.17 | $134.85 | $136.51 | +0.11% | 693,108 |
| Jul 13, 2026 | $136.56 | $138.09 | $135.49 | $136.36 | -0.20% | 843,967 |
| Jul 10, 2026 | $135.81 | $138.63 | $135.08 | $136.63 | +1.15% | 1,149,688 |
| Jul 9, 2026 | $134.82 | $135.22 | $132.84 | $135.07 | +0.06% | 1,958,856 |
| Jul 8, 2026 | $138.20 | $139.50 | $134.26 | $134.99 | -3.11% | 1,343,001 |
| Jul 7, 2026 | $140.61 | $141.02 | $138.26 | $139.32 | -0.59% | 1,285,219 |
| Jul 6, 2026 | $140.56 | $140.75 | $138.57 | $140.14 | -0.31% | 1,336,524 |
| Jul 2, 2026 | $140.87 | $141.89 | $137.95 | $140.58 | +0.46% | 954,622 |
| Jul 1, 2026 | $139.61 | $142.01 | $138.41 | $139.93 | -0.40% | 1,079,099 |
| Jun 30, 2026 | $140.83 | $141.22 | $138.37 | $140.49 | +0.60% | 1,105,215 |
| Jun 29, 2026 | $139.40 | $141.94 | $138.76 | $139.65 | -0.04% | 2,314,019 |
| Jun 26, 2026 | $136.51 | $140.43 | $135.89 | $139.71 | +1.98% | 1,917,766 |
| Jun 25, 2026 | $135.30 | $139.01 | $134.83 | $137.00 | +2.24% | 1,629,511 |
| Jun 24, 2026 | $129.59 | $135.23 | $128.69 | $134.00 | +4.07% | 1,110,056 |
| Jun 23, 2026 | $130.45 | $131.51 | $128.74 | $128.76 | -1.66% | 781,914 |
| Jun 22, 2026 | $132.33 | $133.47 | $130.17 | $130.93 | -1.98% | 1,236,857 |
| Jun 18, 2026 | $131.33 | $135.96 | $131.33 | $133.57 | +2.60% | 1,853,752 |
| Jun 17, 2026 | $134.52 | $136.18 | $129.55 | $130.18 | -3.48% | 1,189,529 |
| Jun 16, 2026 | $134.73 | $136.64 | $134.58 | $134.87 | +0.88% | 729,797 |
| Jun 15, 2026 | $134.85 | $136.92 | $133.66 | $133.70 | -0.20% | 702,932 |
| Jun 12, 2026 | $135.23 | $135.39 | $133.32 | $133.97 | +0.19% | 797,802 |
| Jun 11, 2026 | $131.80 | $134.30 | $130.12 | $133.71 | +3.37% | 1,484,102 |
| Jun 10, 2026 | $131.09 | $133.11 | $129.04 | $129.35 | -1.30% | 1,196,926 |
| Jun 9, 2026 | $129.13 | $131.27 | $128.94 | $131.05 | +2.68% | 1,373,342 |
| Jun 8, 2026 | $130.00 | $130.82 | $127.36 | $127.63 | -1.94% | 1,230,677 |
| Jun 5, 2026 | $129.90 | $131.09 | $129.45 | $130.16 | -0.15% | 772,165 |
| Jun 4, 2026 | $132.03 | $132.06 | $128.85 | $130.35 | +0.18% | 788,372 |
| Jun 3, 2026 | $129.48 | $130.31 | $126.86 | $130.11 | +0.20% | 1,220,054 |
| Jun 2, 2026 | $130.54 | $131.45 | $128.48 | $129.85 | -0.27% | 865,652 |
| Jun 1, 2026 | $128.85 | $130.27 | $127.20 | $130.20 | +0.10% | 771,315 |
| May 29, 2026 | $130.71 | $132.07 | $129.18 | $130.07 | -0.99% | 1,491,440 |
| May 28, 2026 | $130.33 | $131.93 | $128.64 | $131.37 | +0.11% | 545,387 |
| May 27, 2026 | $132.49 | $133.60 | $131.14 | $131.22 | -0.30% | 537,540 |
| May 26, 2026 | $130.41 | $132.28 | $129.55 | $131.61 | +0.90% | 613,411 |
| May 22, 2026 | $130.70 | $131.53 | $128.93 | $130.43 | -0.21% | 642,754 |
| May 21, 2026 | $128.30 | $131.29 | $126.65 | $130.70 | +1.12% | 701,482 |
| May 20, 2026 | $126.10 | $129.28 | $125.00 | $129.25 | +2.45% | 836,368 |
| May 19, 2026 | $127.95 | $128.78 | $126.02 | $126.16 | -1.80% | 1,277,737 |
| May 18, 2026 | $126.00 | $129.83 | $125.55 | $128.47 | +2.24% | 1,119,467 |
| May 15, 2026 | $129.04 | $129.09 | $125.57 | $125.65 | -4.19% | 1,236,504 |
| May 14, 2026 | $131.70 | $132.61 | $130.61 | $131.14 | +0.38% | 681,427 |
| May 13, 2026 | $131.04 | $133.15 | $130.63 | $130.64 | -0.50% | 1,205,759 |
| May 12, 2026 | $132.27 | $132.90 | $130.07 | $131.30 | -0.79% | 1,127,160 |
| May 11, 2026 | $134.09 | $134.44 | $132.06 | $132.35 | -1.50% | 1,017,317 |
| May 8, 2026 | $136.74 | $137.19 | $134.16 | $134.37 | -1.78% | 995,991 |
| May 7, 2026 | $136.63 | $137.46 | $134.93 | $136.81 | +1.09% | 1,485,418 |
| May 6, 2026 | $134.20 | $137.30 | $133.45 | $135.33 | +2.30% | 1,240,963 |
| May 5, 2026 | $132.67 | $134.04 | $131.40 | $132.29 | -0.15% | 1,590,747 |
| May 4, 2026 | $135.14 | $135.89 | $131.22 | $132.49 | -2.21% | 1,131,522 |
| May 1, 2026 | $138.07 | $138.07 | $135.49 | $135.49 | -1.45% | 856,866 |
| Apr 30, 2026 | $138.55 | $139.33 | $136.64 | $137.48 | +0.08% | 1,248,733 |
| Apr 29, 2026 | $138.66 | $139.67 | $135.53 | $137.37 | -0.36% | 1,581,685 |
| Apr 28, 2026 | $136.00 | $141.36 | $135.32 | $137.86 | -7.10% | 2,765,479 |
| Apr 27, 2026 | $146.16 | $149.26 | $146.16 | $148.40 | +1.57% | 1,423,078 |
| Apr 24, 2026 | $146.92 | $147.72 | $145.58 | $146.10 | -0.90% | 767,175 |
| Apr 23, 2026 | $145.93 | $148.29 | $145.93 | $147.42 | +1.72% | 741,771 |
| Apr 22, 2026 | $144.59 | $145.33 | $143.61 | $144.93 | +1.02% | 858,199 |
| Apr 21, 2026 | $145.63 | $146.77 | $143.00 | $143.47 | -1.14% | 698,596 |
| Apr 20, 2026 | $143.80 | $145.84 | $143.55 | $145.12 | +0.55% | 829,605 |
| Apr 17, 2026 | $142.51 | $147.11 | $142.51 | $144.32 | +1.98% | 904,179 |
| Apr 16, 2026 | $142.25 | $143.34 | $140.94 | $141.52 | -0.08% | 1,031,718 |
| Apr 15, 2026 | $146.21 | $146.47 | $140.22 | $141.64 | -3.66% | 1,365,359 |
| Apr 14, 2026 | $146.78 | $148.47 | $145.91 | $147.02 | -0.13% | 523,167 |
| Apr 13, 2026 | $144.74 | $147.32 | $143.14 | $147.21 | +1.66% | 962,270 |
| Apr 10, 2026 | $146.38 | $146.83 | $143.90 | $144.81 | -1.01% | 1,327,061 |
| Apr 9, 2026 | $143.39 | $147.28 | $142.95 | $146.29 | +1.25% | 730,660 |
| Apr 8, 2026 | $143.24 | $144.88 | $142.02 | $144.49 | +3.65% | 956,909 |
| Apr 7, 2026 | $139.91 | $141.02 | $138.36 | $139.40 | -0.56% | 927,774 |
| Apr 6, 2026 | $140.12 | $141.10 | $139.32 | $140.18 | -0.62% | 603,551 |
| Apr 2, 2026 | $142.48 | $144.32 | $139.29 | $141.06 | -2.15% | 816,588 |
| Apr 1, 2026 | $145.77 | $146.69 | $143.70 | $144.16 | -0.78% | 884,197 |
| Mar 31, 2026 | $145.02 | $147.08 | $141.99 | $145.29 | +1.68% | 858,278 |
| Mar 30, 2026 | $146.67 | $146.67 | $142.74 | $142.89 | -1.11% | 695,871 |
| Mar 27, 2026 | $145.52 | $146.26 | $144.24 | $144.50 | -0.88% | 573,830 |
| Mar 26, 2026 | $146.74 | $148.89 | $144.83 | $145.79 | -1.15% | 1,032,978 |
| Mar 25, 2026 | $147.29 | $148.33 | $144.62 | $147.48 | +1.20% | 901,196 |
| Mar 24, 2026 | $141.91 | $146.51 | $141.89 | $145.73 | +1.46% | 657,291 |
| Mar 23, 2026 | $145.51 | $146.58 | $143.57 | $143.63 | +0.80% | 958,713 |
| Mar 20, 2026 | $143.81 | $144.23 | $141.26 | $142.49 | -0.93% | 1,290,824 |
| Mar 19, 2026 | $143.71 | $144.41 | $142.22 | $143.83 | -0.57% | 748,027 |
| Mar 18, 2026 | $144.61 | $146.85 | $144.39 | $144.66 | -0.86% | 579,096 |
| Mar 17, 2026 | $147.10 | $147.22 | $144.60 | $145.91 | +0.06% | 601,839 |
| Mar 16, 2026 | $146.84 | $147.87 | $145.58 | $145.82 | +0.32% | 790,388 |
| Mar 13, 2026 | $146.63 | $147.29 | $144.34 | $145.35 | -0.34% | 693,717 |
| Mar 12, 2026 | $145.11 | $147.70 | $145.04 | $145.85 | -0.54% | 990,319 |
| Mar 11, 2026 | $149.74 | $150.04 | $146.22 | $146.64 | -0.60% | 782,753 |
| Mar 10, 2026 | $149.83 | $150.38 | $147.34 | $147.53 | -1.79% | 1,300,090 |
| Mar 9, 2026 | $148.27 | $150.72 | $146.06 | $150.22 | -0.10% | 805,925 |
| Mar 6, 2026 | $150.09 | $150.79 | $147.46 | $150.37 | -1.24% | 1,041,704 |
| Mar 5, 2026 | $154.81 | $155.70 | $151.95 | $152.26 | -2.80% | 1,055,546 |
| Mar 4, 2026 | $159.00 | $159.76 | $156.54 | $156.64 | -1.09% | 1,030,794 |
| Mar 3, 2026 | $160.76 | $160.76 | $157.18 | $158.36 | -2.55% | 830,236 |
| Mar 2, 2026 | $160.87 | $163.22 | $158.22 | $162.50 | +0.84% | 921,329 |
| Feb 27, 2026 | $159.35 | $161.81 | $157.72 | $161.15 | +0.46% | 784,083 |
| Feb 26, 2026 | $156.87 | $160.91 | $156.05 | $160.41 | +3.07% | 1,014,870 |
| Feb 25, 2026 | $158.93 | $159.20 | $153.54 | $155.63 | -2.03% | 934,316 |
| Feb 24, 2026 | $159.06 | $161.63 | $158.69 | $158.86 | +0.12% | 811,710 |
| Feb 23, 2026 | $162.21 | $163.84 | $158.51 | $158.67 | -2.14% | 875,935 |
| Feb 20, 2026 | $161.63 | $164.45 | $161.39 | $162.14 | +0.56% | 890,753 |
| Feb 19, 2026 | $162.60 | $164.64 | $160.69 | $161.23 | -0.84% | 1,047,082 |
| Feb 18, 2026 | $162.30 | $164.67 | $161.93 | $162.59 | -0.05% | 1,322,523 |
| Feb 17, 2026 | $170.00 | $173.97 | $161.07 | $162.67 | -9.38% | 2,285,631 |
| Feb 13, 2026 | $178.00 | $180.23 | $177.18 | $179.50 | +0.73% | 1,112,664 |
| Feb 12, 2026 | $180.95 | $183.11 | $177.98 | $178.20 | -0.66% | 854,716 |
| Feb 11, 2026 | $178.70 | $180.60 | $176.94 | $179.39 | +0.25% | 611,613 |
| Feb 10, 2026 | $178.30 | $179.59 | $177.73 | $178.94 | +0.56% | 721,742 |
| Feb 9, 2026 | $179.40 | $180.67 | $177.69 | $177.94 | -1.02% | 797,599 |
| Feb 6, 2026 | $177.08 | $180.27 | $176.92 | $179.77 | +2.24% | 985,363 |
| Feb 5, 2026 | $174.99 | $176.76 | $172.75 | $175.83 | +1.61% | 800,968 |
| Feb 4, 2026 | $169.51 | $174.44 | $167.97 | $173.04 | +3.10% | 1,095,174 |
| Feb 3, 2026 | $165.15 | $168.30 | $164.84 | $167.84 | +1.40% | 635,593 |
| Feb 2, 2026 | $165.02 | $166.21 | $162.97 | $165.52 | +0.08% | 894,887 |
| Jan 30, 2026 | $163.41 | $165.56 | $162.42 | $165.39 | +0.57% | 1,149,423 |
| Jan 29, 2026 | $166.14 | $166.83 | $162.94 | $164.46 | -0.27% | 995,399 |
| Jan 28, 2026 | $166.40 | $167.26 | $164.02 | $164.90 | -1.19% | 806,652 |
| Jan 27, 2026 | $166.40 | $168.58 | $165.93 | $166.89 | -0.03% | 658,615 |
| Jan 26, 2026 | $166.84 | $167.84 | $165.76 | $166.94 | +0.08% | 521,904 |
| Jan 23, 2026 | $166.44 | $168.80 | $166.31 | $166.80 | -0.07% | 1,255,536 |
| Jan 22, 2026 | $166.77 | $167.69 | $164.38 | $166.92 | +0.63% | 484,154 |
| Jan 21, 2026 | $164.07 | $166.77 | $163.21 | $165.88 | +1.76% | 681,747 |
| Jan 20, 2026 | $162.51 | $164.89 | $162.22 | $163.01 | -1.20% | 1,574,076 |
| Jan 16, 2026 | $163.61 | $166.10 | $162.53 | $164.99 | +0.92% | 987,987 |
| Jan 15, 2026 | $162.66 | $164.97 | $162.02 | $163.49 | +1.16% | 841,664 |
| Jan 14, 2026 | $161.77 | $164.38 | $160.61 | $161.62 | -0.04% | 676,201 |
| Jan 13, 2026 | $161.68 | $162.45 | $160.00 | $161.69 | +0.14% | 1,039,000 |
| Jan 12, 2026 | $162.32 | $163.83 | $161.07 | $161.46 | -0.76% | 773,040 |
| Jan 9, 2026 | $165.99 | $166.79 | $162.59 | $162.69 | -0.96% | 812,795 |
| Jan 8, 2026 | $157.90 | $165.17 | $157.81 | $164.27 | +3.30% | 1,324,562 |
| Jan 7, 2026 | $162.44 | $163.16 | $158.45 | $159.02 | -1.74% | 1,186,844 |
| Jan 6, 2026 | $160.59 | $162.43 | $158.03 | $161.84 | -0.02% | 783,202 |
| Jan 5, 2026 | $159.93 | $163.69 | $159.70 | $161.88 | +0.60% | 628,733 |
| Jan 2, 2026 | $159.23 | $161.57 | $158.63 | $160.91 | +1.06% | 393,970 |
| Dec 31, 2025 | $160.65 | $161.13 | $159.14 | $159.22 | -1.19% | 358,759 |
| Dec 30, 2025 | $160.87 | $161.49 | $159.58 | $161.13 | -0.14% | 354,194 |
| Dec 29, 2025 | $160.75 | $161.64 | $160.29 | $161.35 | +0.35% | 493,208 |
| Dec 26, 2025 | $160.35 | $161.45 | $159.90 | $160.79 | -0.04% | 254,997 |
| Dec 24, 2025 | $160.98 | $161.85 | $160.68 | $160.85 | +0.14% | 252,130 |
| Dec 23, 2025 | $160.94 | $161.80 | $160.08 | $160.62 | -0.09% | 424,946 |
| Dec 22, 2025 | $159.83 | $162.68 | $159.83 | $160.77 | +0.48% | 857,014 |
| Dec 19, 2025 | $159.20 | $160.57 | $158.73 | $160.00 | +0.05% | 2,752,023 |
| Dec 18, 2025 | $162.05 | $164.56 | $159.31 | $159.92 | -0.49% | 976,192 |
| Dec 17, 2025 | $158.56 | $161.82 | $158.20 | $160.71 | +0.65% | 993,861 |
| Dec 16, 2025 | $161.59 | $162.64 | $158.09 | $159.67 | -2.08% | 777,069 |
| Dec 15, 2025 | $161.01 | $163.21 | $160.38 | $163.06 | +1.39% | 1,068,837 |
| Dec 12, 2025 | $164.92 | $165.01 | $159.85 | $160.83 | -2.36% | 741,947 |
| Dec 11, 2025 | $160.74 | $164.76 | $159.88 | $164.71 | +2.75% | 1,008,997 |
| Dec 10, 2025 | $157.65 | $160.81 | $157.17 | $160.30 | +1.78% | 890,963 |
| Dec 9, 2025 | $158.82 | $159.89 | $157.09 | $157.49 | -0.86% | 1,013,369 |
| Dec 8, 2025 | $158.81 | $159.51 | $157.16 | $158.86 | -0.14% | 1,029,566 |
| Dec 5, 2025 | $161.81 | $163.10 | $158.82 | $159.08 | -1.10% | 1,160,511 |
| Dec 4, 2025 | $164.11 | $164.92 | $160.71 | $160.85 | -1.94% | 1,073,069 |
| Dec 3, 2025 | $164.73 | $165.98 | $163.96 | $164.03 | -0.08% | 553,403 |
| Dec 2, 2025 | $166.12 | $166.25 | $163.27 | $164.16 | -0.61% | 754,278 |
| Dec 1, 2025 | $164.13 | $167.01 | $163.31 | $165.17 | -0.52% | 652,780 |
| Nov 28, 2025 | $166.52 | $166.72 | $165.46 | $166.03 | +0.22% | 267,933 |
| Nov 26, 2025 | $165.73 | $167.26 | $165.21 | $165.67 | -0.25% | 677,727 |
| Nov 25, 2025 | $163.63 | $166.44 | $162.66 | $166.09 | +2.34% | 699,835 |
| Nov 24, 2025 | $162.50 | $163.46 | $161.03 | $162.29 | -0.36% | 1,524,273 |
| Nov 21, 2025 | $159.83 | $164.52 | $159.08 | $162.87 | +2.14% | 1,145,857 |
| Nov 20, 2025 | $162.03 | $163.58 | $158.74 | $159.45 | -0.77% | 923,324 |
| Nov 19, 2025 | $161.24 | $161.84 | $160.31 | $160.68 | -0.24% | 586,321 |
| Nov 18, 2025 | $159.95 | $161.44 | $158.73 | $161.07 | +0.69% | 1,043,516 |
| Nov 17, 2025 | $161.58 | $161.58 | $159.38 | $159.97 | -0.79% | 752,647 |
| Nov 14, 2025 | $163.33 | $164.14 | $160.47 | $161.25 | -1.99% | 888,602 |
| Nov 13, 2025 | $168.37 | $169.45 | $163.95 | $164.52 | -2.29% | 757,315 |
| Nov 12, 2025 | $168.17 | $169.42 | $167.07 | $168.38 | +0.50% | 743,219 |
| Nov 11, 2025 | $166.81 | $168.05 | $166.23 | $167.55 | +0.40% | 387,847 |
| Nov 10, 2025 | $166.90 | $167.85 | $165.03 | $166.88 | -0.28% | 547,861 |
| Nov 7, 2025 | $165.18 | $167.63 | $164.69 | $167.35 | +1.38% | 613,549 |
| Nov 6, 2025 | $165.73 | $166.73 | $164.94 | $165.07 | -0.45% | 655,516 |
| Nov 5, 2025 | $165.18 | $166.91 | $163.95 | $165.81 | +0.16% | 578,640 |
| Nov 4, 2025 | $164.39 | $165.62 | $163.35 | $165.55 | +0.53% | 797,442 |
| Nov 3, 2025 | $165.40 | $165.40 | $163.52 | $164.68 | -0.66% | 679,850 |
| Oct 31, 2025 | $165.00 | $166.27 | $164.83 | $165.77 | +0.29% | 830,611 |
| Oct 30, 2025 | $165.38 | $167.66 | $164.27 | $165.29 | -0.18% | 636,443 |
| Oct 29, 2025 | $168.92 | $169.17 | $164.20 | $165.59 | -2.06% | 1,146,734 |
| Oct 28, 2025 | $170.96 | $171.47 | $168.83 | $169.08 | -1.09% | 778,354 |
| Oct 27, 2025 | $168.20 | $171.79 | $167.43 | $170.94 | +2.18% | 1,057,760 |
| Oct 24, 2025 | $173.73 | $173.73 | $166.63 | $167.30 | -2.29% | 1,078,240 |
| Oct 23, 2025 | $171.70 | $173.38 | $166.16 | $171.22 | -2.44% | 1,454,695 |
| Oct 22, 2025 | $179.10 | $179.75 | $175.45 | $175.50 | -2.21% | 966,669 |
| Oct 21, 2025 | $177.75 | $180.68 | $177.40 | $179.47 | +0.84% | 797,939 |
| Oct 20, 2025 | $178.18 | $178.45 | $173.97 | $177.97 | – | 591,810 |
Seasonality
ALLE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -1.0% | -0.7% | 1.9% | -1.0% | 3.2% | 4.3% | -0.4% | 0.6% | 2.1% | 4.5% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.9% | -2.6% | -9.5% | -5.4% | -5.4% | 8.5% | 12.0% | -1.4% | -0.6% | 21.2% | ||
| 2025 | 1.6% | -3.0% | 1.8% | 6.7% | 2.5% | 1.4% | 15.1% | 2.3% | 4.4% | -6.5% | 0.2% | -4.1% |
| 2024 | -2.2% | 3.2% | 5.7% | -9.8% | 0.2% | -2.6% | 15.8% | 1.5% | 5.3% | -4.2% | 0.9% | -6.9% |
| 2023 | 11.7% | -4.1% | -4.9% | 3.5% | -5.2% | 15.0% | -2.6% | -2.6% | -8.1% | -5.6% | 7.9% | 19.9% |
| 2022 | -7.3% | -6.7% | -3.8% | 4.1% | -2.3% | -12.0% | 8.0% | -10.0% | -5.3% | 16.8% | 8.5% | -7.0% |
| 2021 | -8.1% | 1.7% | 15.8% | 7.0% | 4.5% | -0.6% | -1.9% | 5.4% | -8.0% | -2.9% | -3.6% | 7.4% |
| 2020 | 3.8% | -11.1% | -19.7% | 9.3% | -0.8% | 2.8% | -2.7% | 4.0% | -4.0% | -0.4% | 15.8% | 2.4% |
| 2019 | 7.7% | 4.8% | 1.1% | 9.4% | -2.2% | 14.2% | -6.3% | -7.0% | 8.0% | 12.0% | 3.4% | 4.0% |
| 2018 | 8.2% | -2.3% | 1.7% | -9.5% | -1.0% | 1.5% | 5.4% | 7.0% | 4.1% | -5.3% | 6.8% | -12.8% |
| 2017 | 2.6% | 10.5% | 4.5% | 3.9% | -0.0% | 3.4% | 0.1% | -3.1% | 10.1% | -3.6% | 0.9% | -5.3% |