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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $153.35 | $189.59 | $142.00 | $186.44 | +21.25% | 26,548,229 |
| Sep 2026 | $155.84 | $158.57 | $150.69 | $153.77 | -0.95% | 22,428,420 |
| Aug 2026 | $158.70 | $170.87 | $154.61 | $155.25 | -1.37% | 29,193,338 |
| Jul 2026 | $139.61 | $164.25 | $132.84 | $157.40 | +12.04% | 31,278,008 |
| Jun 2026 | $128.85 | $141.94 | $126.86 | $140.49 | +8.01% | 25,071,755 |
| May 2026 | $138.07 | $138.07 | $125.00 | $130.07 | -5.39% | 20,335,260 |
| Apr 2026 | $145.77 | $149.26 | $135.32 | $137.48 | -5.38% | 21,947,754 |
| Mar 2026 | $160.87 | $163.22 | $141.26 | $145.29 | -9.84% | 19,140,744 |
| Feb 2026 | $165.02 | $183.11 | $153.54 | $161.15 | -2.56% | 18,477,222 |
| Jan 2026 | $159.23 | $168.80 | $157.81 | $165.39 | +3.88% | 17,575,504 |
| Dec 2025 | $164.13 | $167.01 | $157.09 | $159.22 | -4.10% | 18,442,113 |
| Nov 2025 | $165.40 | $169.45 | $158.73 | $166.03 | +0.16% | 14,271,274 |
| Oct 2025 | $176.83 | $180.68 | $164.20 | $165.77 | -6.53% | 19,173,317 |
| Sep 2025 | $167.25 | $180.34 | $166.84 | $177.35 | +4.45% | 19,079,485 |
| Aug 2025 | $165.11 | $172.95 | $163.06 | $169.80 | +2.34% | 17,417,477 |
| Jul 2025 | $143.62 | $166.37 | $143.31 | $165.92 | +15.13% | 23,120,755 |
| Jun 2025 | $141.77 | $144.72 | $134.67 | $144.12 | +1.00% | 18,016,339 |
| May 2025 | $139.37 | $145.94 | $138.59 | $142.70 | +2.51% | 18,639,873 |
| Apr 2025 | $130.09 | $142.00 | $116.57 | $139.20 | +6.70% | 25,886,995 |
| Mar 2025 | $128.89 | $135.38 | $123.01 | $130.46 | +1.36% | 23,363,021 |
| Feb 2025 | $129.42 | $134.25 | $124.19 | $128.71 | -3.03% | 20,884,425 |
| Jan 2025 | $131.47 | $136.28 | $125.26 | $132.73 | +1.57% | 14,177,107 |
| Dec 2024 | $140.80 | $144.42 | $129.61 | $130.68 | -7.21% | 15,626,449 |
| Nov 2024 | $140.39 | $145.94 | $136.84 | $140.84 | +0.87% | 15,889,714 |
| Oct 2024 | $145.83 | $156.10 | $138.36 | $139.63 | -4.19% | 21,790,510 |
| Sep 2024 | $138.70 | $146.46 | $133.48 | $145.74 | +4.97% | 13,267,329 |
| Aug 2024 | $136.60 | $139.46 | $125.89 | $138.84 | +1.48% | 13,353,906 |
| Jul 2024 | $118.54 | $141.99 | $113.27 | $136.81 | +15.79% | 16,332,582 |
| Jun 2024 | $122.51 | $122.51 | $113.58 | $118.15 | -3.01% | 14,932,690 |
| May 2024 | $121.87 | $128.98 | $118.51 | $121.82 | +0.21% | 12,655,519 |
| Apr 2024 | $134.41 | $134.41 | $121.24 | $121.56 | -9.76% | 12,141,802 |
| Mar 2024 | $127.55 | $136.07 | $125.78 | $134.71 | +5.35% | 15,409,843 |
| Feb 2024 | $124.95 | $136.91 | $123.89 | $127.87 | +3.21% | 17,601,728 |
| Jan 2024 | $125.92 | $127.33 | $117.17 | $123.89 | -2.21% | 14,464,777 |
| Dec 2023 | $106.34 | $128.43 | $104.25 | $126.69 | +19.42% | 20,810,737 |
| Nov 2023 | $98.59 | $107.38 | $97.10 | $106.09 | +7.86% | 13,971,000 |
| Oct 2023 | $104.00 | $106.75 | $95.94 | $98.36 | -5.60% | 15,791,764 |
| Sep 2023 | $114.58 | $115.68 | $101.93 | $104.20 | -8.44% | 13,327,350 |
| Aug 2023 | $116.22 | $117.13 | $105.11 | $113.81 | -2.61% | 17,807,226 |
| Jul 2023 | $119.12 | $128.36 | $114.34 | $116.86 | -2.63% | 17,208,676 |
| Jun 2023 | $104.42 | $120.84 | $103.55 | $120.02 | +14.59% | 17,369,343 |
| May 2023 | $110.62 | $111.71 | $103.89 | $104.74 | -5.20% | 13,642,693 |
| Apr 2023 | $106.19 | $112.07 | $98.01 | $110.48 | +3.51% | 19,278,166 |
| Mar 2023 | $112.10 | $115.78 | $99.57 | $106.73 | -5.31% | 20,265,296 |
| Feb 2023 | $116.53 | $123.46 | $111.37 | $112.71 | -4.12% | 15,562,806 |
| Jan 2023 | $107.75 | $117.58 | $106.53 | $117.55 | +11.68% | 11,052,002 |
| Dec 2022 | $115.12 | $116.18 | $103.18 | $105.26 | -7.38% | 11,265,969 |
| Nov 2022 | $107.24 | $116.98 | $100.19 | $113.65 | +8.48% | 14,069,899 |
| Oct 2022 | $90.27 | $106.73 | $87.33 | $104.77 | +16.83% | 16,603,447 |
| Sep 2022 | $94.90 | $102.17 | $88.29 | $89.68 | -5.70% | 19,162,076 |
| Aug 2022 | $104.68 | $109.30 | $94.85 | $95.10 | -10.03% | 14,311,229 |
| Jul 2022 | $98.08 | $106.43 | $93.40 | $105.70 | +7.97% | 12,128,431 |
| Jun 2022 | $112.47 | $114.37 | $93.05 | $97.90 | -12.32% | 17,119,445 |
| May 2022 | $114.39 | $118.57 | $105.06 | $111.65 | -2.27% | 15,018,674 |
| Apr 2022 | $110.79 | $120.40 | $105.06 | $114.24 | +4.06% | 16,794,924 |
| Mar 2022 | $113.98 | $119.26 | $109.76 | $109.78 | -4.14% | 16,166,493 |
| Feb 2022 | $122.63 | $125.39 | $106.83 | $114.52 | -6.69% | 17,978,426 |
| Jan 2022 | $132.18 | $133.52 | $117.68 | $122.73 | -7.33% | 13,408,085 |
| Dec 2021 | $125.50 | $133.74 | $122.77 | $132.44 | +7.12% | 11,939,163 |
| Nov 2021 | $128.83 | $137.02 | $123.23 | $123.64 | -3.63% | 12,007,004 |
| Oct 2021 | $132.36 | $137.64 | $127.10 | $128.30 | -2.94% | 16,003,256 |
| Sep 2021 | $144.85 | $148.70 | $132.07 | $132.18 | -8.20% | 17,010,007 |
| Aug 2021 | $137.05 | $144.74 | $135.06 | $143.99 | +5.41% | 12,720,774 |
| Jul 2021 | $140.18 | $142.25 | $134.02 | $136.60 | -1.94% | 16,437,975 |
| Jun 2021 | $141.66 | $142.85 | $133.80 | $139.30 | -0.84% | 14,391,495 |
| May 2021 | $135.81 | $144.76 | $134.78 | $140.48 | +4.54% | 12,737,618 |
| Apr 2021 | $125.85 | $140.21 | $124.62 | $134.38 | +6.97% | 14,919,675 |
| Mar 2021 | $109.75 | $128.41 | $107.75 | $125.62 | +15.48% | 19,154,189 |
| Feb 2021 | $108.09 | $120.61 | $106.52 | $108.78 | +1.65% | 13,584,662 |
| Jan 2021 | $116.42 | $121.33 | $106.61 | $107.01 | -8.05% | 13,045,961 |
| Dec 2020 | $115.89 | $116.65 | $108.82 | $116.38 | +2.05% | 14,340,715 |
| Nov 2020 | $99.89 | $118.38 | $99.60 | $114.04 | +15.78% | 14,953,371 |
| Oct 2020 | $99.94 | $108.09 | $95.67 | $98.50 | -0.41% | 17,037,306 |
| Sep 2020 | $102.97 | $105.67 | $94.01 | $98.91 | -4.33% | 16,328,322 |
| Aug 2020 | $100.12 | $106.21 | $98.22 | $103.39 | +3.95% | 12,950,784 |
| Jul 2020 | $102.28 | $112.40 | $95.43 | $99.46 | -2.70% | 15,491,171 |
| Jun 2020 | $100.38 | $117.49 | $95.08 | $102.22 | +2.53% | 15,253,223 |
| May 2020 | $98.92 | $103.79 | $89.83 | $99.70 | -0.84% | 15,355,991 |
| Apr 2020 | $88.55 | $104.60 | $82.20 | $100.54 | +9.26% | 17,293,797 |
| Mar 2020 | $115.36 | $124.72 | $77.37 | $92.02 | -19.98% | 23,703,454 |
| Feb 2020 | $130.05 | $139.24 | $111.96 | $114.99 | -11.08% | 15,223,239 |
| Jan 2020 | $124.79 | $131.71 | $120.88 | $129.32 | +3.84% | 14,013,231 |
| Dec 2019 | $120.22 | $125.75 | $119.23 | $124.54 | +3.76% | 12,129,227 |
| Nov 2019 | $117.10 | $122.37 | $113.96 | $120.03 | +3.44% | 12,047,765 |
| Oct 2019 | $104.25 | $117.15 | $98.40 | $116.04 | +11.95% | 17,851,703 |
| Sep 2019 | $95.73 | $104.70 | $94.72 | $103.65 | +7.67% | 11,910,594 |
| Aug 2019 | $103.49 | $104.67 | $92.93 | $96.27 | -7.02% | 16,530,046 |
| Jul 2019 | $111.48 | $111.99 | $98.24 | $103.54 | -6.34% | 14,712,642 |
| Jun 2019 | $97.24 | $110.61 | $97.24 | $110.55 | +13.91% | 12,778,538 |
| May 2019 | $99.35 | $102.54 | $94.72 | $97.05 | -2.20% | 20,948,307 |
| Apr 2019 | $91.16 | $99.56 | $91.16 | $99.23 | +9.39% | 15,765,951 |
| Mar 2019 | $90.89 | $91.74 | $87.10 | $90.71 | +0.83% | 13,924,782 |
| Feb 2019 | $86.00 | $93.85 | $85.22 | $89.96 | +4.78% | 16,084,895 |
| Jan 2019 | $78.65 | $86.41 | $78.31 | $85.86 | +7.72% | 13,499,889 |
| Dec 2018 | $92.69 | $94.30 | $74.83 | $79.71 | -12.97% | 14,315,182 |
| Nov 2018 | $86.14 | $92.89 | $85.99 | $91.59 | +6.84% | 13,363,082 |
| Oct 2018 | $91.55 | $92.87 | $79.64 | $85.73 | -5.34% | 16,931,246 |
| Sep 2018 | $87.17 | $91.58 | $86.21 | $90.57 | +3.84% | 10,133,726 |
| Aug 2018 | $81.54 | $88.40 | $80.24 | $87.22 | +6.97% | 11,739,879 |
| Jul 2018 | $76.95 | $82.45 | $75.89 | $81.54 | +5.40% | 14,711,990 |
| Jun 2018 | $77.10 | $82.46 | $76.14 | $77.36 | +1.22% | 15,189,057 |
| May 2018 | $77.23 | $79.75 | $73.85 | $76.43 | -0.97% | 20,108,174 |
| Apr 2018 | $85.28 | $87.04 | $75.50 | $77.18 | -9.51% | 20,666,782 |
| Mar 2018 | $84.15 | $87.99 | $80.59 | $85.29 | +1.40% | 12,826,138 |
| Feb 2018 | $85.84 | $88.41 | $76.15 | $84.11 | -2.32% | 18,373,595 |
| Jan 2018 | $80.07 | $87.07 | $79.19 | $86.11 | +8.23% | 15,455,982 |
| Dec 2017 | $84.23 | $85.76 | $78.67 | $79.56 | -5.44% | 14,120,486 |
| Nov 2017 | $83.58 | $84.63 | $81.23 | $84.14 | +0.90% | 12,895,572 |
| Oct 2017 | $86.56 | $89.81 | $78.63 | $83.39 | -3.56% | 18,497,224 |
| Sep 2017 | $79.03 | $86.89 | $78.85 | $86.47 | +9.86% | 12,789,253 |
| Aug 2017 | $81.63 | $82.62 | $76.79 | $78.71 | -3.11% | 9,710,430 |
| Jul 2017 | $81.57 | $82.90 | $77.62 | $81.24 | +0.15% | 10,080,370 |
| Jun 2017 | $79.02 | $82.77 | $76.47 | $81.12 | +3.17% | 12,453,656 |
| May 2017 | $78.70 | $79.99 | $75.85 | $78.63 | -0.01% | 19,879,505 |
| Apr 2017 | $75.88 | $82.00 | $73.93 | $78.64 | +3.88% | 14,590,279 |
| Mar 2017 | $73.67 | $76.29 | $72.45 | $75.70 | +4.28% | 14,248,791 |
| Feb 2017 | $65.94 | $75.00 | $65.06 | $72.59 | +10.54% | 17,101,230 |
| Jan 2017 | $64.64 | $68.54 | $63.81 | $65.67 | +2.61% | 16,470,125 |
| Dec 2016 | $66.97 | $67.32 | $63.71 | $64.00 | -4.35% | 13,849,577 |
| Nov 2016 | $63.91 | $69.95 | $62.92 | $66.91 | +4.81% | 18,179,350 |
| Oct 2016 | $68.66 | $69.50 | $61.47 | $63.84 | -7.36% | 18,000,409 |
| Sep 2016 | $71.32 | $72.75 | $65.83 | $68.91 | -3.24% | 14,462,000 |
| Aug 2016 | $71.74 | $73.22 | $70.67 | $71.22 | -1.62% | 12,171,900 |
| Jul 2016 | $69.30 | $73.49 | $67.46 | $72.39 | +4.26% | 10,685,700 |
| Jun 2016 | $67.48 | $69.69 | $63.45 | $69.43 | +2.65% | 13,998,500 |
| May 2016 | $65.49 | $68.61 | $64.80 | $67.64 | +3.35% | 12,547,200 |
| Apr 2016 | $63.47 | $66.91 | $63.08 | $65.45 | +2.73% | 14,723,300 |
| Mar 2016 | $63.58 | $65.36 | $62.43 | $63.71 | +1.13% | 13,747,900 |
| Feb 2016 | $60.00 | $64.50 | $52.95 | $63.00 | +4.03% | 25,881,200 |
| Jan 2016 | $64.88 | $65.40 | $55.53 | $60.56 | -8.13% | 15,328,500 |
| Dec 2015 | $67.34 | $68.08 | $63.64 | $65.92 | -1.92% | 12,380,300 |
| Nov 2015 | $65.18 | $67.99 | $62.77 | $67.21 | +3.13% | 19,670,400 |
| Oct 2015 | $57.95 | $67.50 | $57.05 | $65.17 | +13.02% | 16,768,200 |
| Sep 2015 | $57.17 | $62.82 | $55.62 | $57.66 | -3.27% | 10,273,600 |
| Aug 2015 | $63.22 | $64.86 | $54.34 | $59.61 | -5.71% | 11,531,100 |
| Jul 2015 | $60.73 | $66.05 | $58.43 | $63.22 | +5.12% | 13,729,200 |
| Jun 2015 | $62.47 | $63.04 | $59.80 | $60.14 | -3.68% | 8,159,900 |
| May 2015 | $60.62 | $63.42 | $60.18 | $62.44 | +2.11% | 13,659,900 |
| Apr 2015 | $60.98 | $62.54 | $58.78 | $61.15 | -0.03% | 13,126,100 |
| Mar 2015 | $57.77 | $61.97 | $57.11 | $61.17 | +5.96% | 12,836,100 |
| Feb 2015 | $54.30 | $59.50 | $53.43 | $57.73 | +6.89% | 15,894,900 |
| Jan 2015 | $55.49 | $56.46 | $52.33 | $54.01 | -2.61% | 16,860,100 |
| Dec 2014 | $53.79 | $56.06 | $52.96 | $55.46 | +2.99% | 11,489,500 |
| Nov 2014 | $53.16 | $54.88 | $51.79 | $53.85 | +1.43% | 11,729,800 |
| Oct 2014 | $47.44 | $54.57 | $43.81 | $53.09 | +11.44% | 21,957,700 |
| Sep 2014 | $51.53 | $52.88 | $47.31 | $47.64 | -7.37% | 15,078,800 |
| Aug 2014 | $51.43 | $53.41 | $48.83 | $51.43 | 0.00% | 11,704,900 |
| Jul 2014 | $56.77 | $57.87 | $49.93 | $51.43 | -9.26% | 9,949,200 |
| Jun 2014 | $52.77 | $58.29 | $51.30 | $56.68 | +8.19% | 17,347,000 |
| May 2014 | $51.00 | $53.86 | $47.98 | $52.39 | +6.16% | 12,541,700 |
| Apr 2014 | $52.44 | $55.35 | $48.44 | $49.35 | -5.41% | 13,508,800 |
| Mar 2014 | $54.67 | $55.00 | $51.19 | $52.17 | -4.01% | 16,932,400 |
| Feb 2014 | $49.35 | $55.78 | $47.15 | $54.35 | +10.13% | 25,757,500 |
| Jan 2014 | $44.08 | $49.96 | $42.16 | $49.35 | +11.68% | 26,986,400 |
| Dec 2013 | $43.08 | $45.02 | $40.24 | $44.19 | +2.20% | 42,663,400 |
| Nov 2013 | $49.75 | $50.00 | $42.50 | $43.24 | – | 8,758,000 |
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% |