© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Allegion plc (ALLE) stock surged +0.55%, trading at $145.12 on NYSE, up from the previous close of $144.32. The stock opened at $143.80, fluctuating between $143.63 and $145.84 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 20, 2026 | 143.80 | 145.84 | 143.55 | 145.12 | 829.56K |
| Apr 17, 2026 | 142.51 | 147.11 | 142.51 | 144.32 | 903.8K |
| Apr 16, 2026 | 142.25 | 143.34 | 140.94 | 141.52 | 1.03M |
| Apr 14, 2026 | 146.78 | 148.47 | 145.91 | 147.02 | 523.13K |
| Apr 13, 2026 | 144.74 | 147.32 | 143.14 | 147.21 | 962.23K |
| Apr 10, 2026 | 146.38 | 146.82 | 143.90 | 144.81 | 1.31M |
| Apr 09, 2026 | 143.39 | 147.28 | 142.95 | 146.29 | 730.58K |
| Apr 08, 2026 | 143.24 | 144.88 | 142.02 | 144.49 | 956.8K |
| Apr 07, 2026 | 139.91 | 141.02 | 138.36 | 139.40 | 927.7K |
| Apr 06, 2026 | 140.12 | 141.10 | 139.32 | 140.18 | 603.55K |
| Apr 02, 2026 | 142.48 | 144.32 | 139.29 | 141.06 | 816.25K |
| Apr 01, 2026 | 145.77 | 146.69 | 143.70 | 144.16 | 884.09K |
| Mar 31, 2026 | 145.02 | 147.07 | 141.99 | 145.29 | 825.27K |
| Mar 30, 2026 | 146.67 | 146.67 | 142.74 | 142.89 | 695.74K |
| Mar 27, 2026 | 145.52 | 146.26 | 144.24 | 144.50 | 573.83K |
| Mar 25, 2026 | 147.29 | 148.33 | 144.62 | 147.48 | 900.37K |
| Mar 24, 2026 | 141.91 | 146.51 | 141.89 | 145.73 | 656.69K |
| Mar 23, 2026 | 145.51 | 146.58 | 143.57 | 143.63 | 958.68K |
| Mar 20, 2026 | 143.81 | 144.23 | 141.26 | 142.49 | 1.29M |
| Mar 19, 2026 | 143.71 | 144.41 | 142.22 | 143.83 | 746.95K |
Allegion plc manufactures and sells mechanical and electronic security products and solutions worldwide. The company offers door closers, controls, and exit devices; locks, locksets, portable locks, and key systems and services; electronic security products and access control systems; time, attendance, and workforce productivity systems; doors and door systems; and other accessories. The company sells its products and solutions to end-users in commercial, institutional, and residential facilities, including education, healthcare, government, hospitality, commercial office, and single and multi-family residential markets under the CISA, Interflex, LCN, Schlage, SimonsVoss, and Von Duprin brands. It sells its products and solutions through distribution and retail channels, such as specialty distribution, e-commerce, and wholesalers, as well as through various retail channels comprising do-it-yourself home improvement centers, on-line and e-commerce platforms, and small specialty showroom outlets. Allegion plc was incorporated in 2013 and is headquartered in Dublin, Ireland.
| Employees | 14400 |
| Beta | 1.01 |
| Sales or Revenue | $3.65B |
| 5Y Sales Change% | 0.444% |
| Fiscal Year Ends | December |
| Sector | Industrials |
| Industry | Security & Protection Services |