Allegion plc (ALLE) stock declined over -0.05%, trading at $162.59 on NYSE, down from the previous close of $162.67. The stock opened at $162.30, fluctuating between $161.93 and $164.67 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 18, 2026 | 162.30 | 164.34 | 161.93 | 162.59 | 1.2M |
| Feb 17, 2026 | 170.00 | 173.97 | 161.07 | 162.67 | 2.28M |
| Feb 13, 2026 | 178.00 | 180.23 | 177.18 | 179.50 | 1.11M |
| Feb 12, 2026 | 180.95 | 183.11 | 178.01 | 178.20 | 684.74K |
| Feb 11, 2026 | 178.70 | 180.60 | 176.94 | 179.39 | 611.61K |
| Feb 10, 2026 | 178.30 | 179.59 | 177.73 | 178.94 | 721.73K |
| Feb 09, 2026 | 179.40 | 180.67 | 177.69 | 177.94 | 629.56K |
| Feb 06, 2026 | 177.08 | 180.27 | 176.92 | 179.77 | 985.19K |
| Feb 05, 2026 | 174.99 | 176.76 | 172.75 | 175.83 | 610.27K |
| Feb 04, 2026 | 169.51 | 174.44 | 167.97 | 173.04 | 1.1M |
| Feb 03, 2026 | 165.15 | 168.30 | 164.84 | 167.84 | 600.45K |
| Feb 02, 2026 | 165.02 | 166.21 | 162.97 | 165.52 | 894.87K |
| Jan 30, 2026 | 163.41 | 165.56 | 162.42 | 165.39 | 1.01M |
| Jan 29, 2026 | 166.14 | 166.83 | 162.94 | 164.46 | 995.26K |
| Jan 28, 2026 | 166.40 | 167.26 | 164.02 | 164.90 | 806.2K |
| Jan 27, 2026 | 166.40 | 168.58 | 165.93 | 166.89 | 658.48K |
| Jan 26, 2026 | 166.84 | 167.84 | 165.76 | 166.94 | 520.83K |
| Jan 23, 2026 | 166.44 | 168.80 | 166.31 | 166.80 | 1.26M |
| Jan 22, 2026 | 166.77 | 167.69 | 164.38 | 166.92 | 484.1K |
| Jan 21, 2026 | 164.07 | 166.77 | 163.21 | 165.88 | 681.65K |
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 | 1.04 |
| Sales or Revenue | $3.65B |
| 5Y Sales Change% | 0.444% |
| Fiscal Year Ends | December |
| Sector | Industrials |
| Industry | Security & Protection Services |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep