Stock listing
NYSE:ALLE Allegion plc Stock
Home listing (NYSE) of Allegion plc
Follow Allegion plc into a list and get an email when it puts out news.
Share price · NYSE:ALLE
$186.44 USD -0.62 (-0.3%)
Close on Oct 30, 2026
- Day range
- $185.53 – $189.59 USDOct 30, 2026
- Volume
- 1.24M sharesOct 30, 2026
- Market cap
- $15.85B USDAt the close on Oct 30, 2026 · price × 85.04M shares outstanding
- 52-week range
- $125.00 – $189.59 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $195.1M USDMedian day 1.05M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ALLE · Home | $186.44 USD | -0.62 (-0.3%) | 1,244,843 | $188.14 | $189.59 | $185.53 | $187.06 | Close on Oct 30, 2026 |
| LSE:0Y5C | $178.87 USD | -0.49 (-0.3%) | 601 | $176.55 | $179.24 | $176.55 | $179.36 | Close on Oct 27, 2026 |
| Frankfurt:60A | €166.90 EUR | +6.10 (+3.8%) | — | €166.90 | €166.90 | €166.90 | €160.80 | Close on Oct 30, 2026 |
| Stuttgart:60A | €140.70 EUR | — | — | €138.70 | €140.70 | €138.30 | — | Close on Oct 21, 2026 |
| B3:A1GN34 | 478.12 BRL | +44.12 (+10.2%) | 2 | 477.16 | 478.12 | 477.16 | 434.00 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:ALLE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $186.44 | -0.62 | -0.3% | $188.14 | $189.59 | $185.53 | 1,244,843 | |
| $187.06 | +6.40 | +3.5% | $180.85 | $187.57 | $180.63 | 1,487,800 | |
| $180.66 | +0.11 | +0.1% | $180.49 | $182.66 | $179.62 | 1,566,800 | |
| $180.55 | +2.33 | +1.3% | $177.87 | $181.24 | $176.33 | 1,200,400 | |
| $178.22 | -0.76 | -0.4% | $178.91 | $180.41 | $177.10 | 1,664,800 | |
| $178.98 | +2.46 | +1.4% | $178.85 | $180.32 | $176.02 | 1,811,100 | |
| $176.52 | +17.52 | +11.0% | $170.00 | $176.94 | $167.62 | 2,097,500 | |
| $159.00 | +1.97 | +1.3% | $157.21 | $159.00 | $155.66 | 1,106,400 | |
| $157.03 | +1.59 | +1.0% | $155.51 | $157.33 | $155.15 | 1,169,700 | |
| $155.44 | -1.10 | -0.7% | $155.53 | $156.23 | $154.65 | 834,300 | |
| $156.54 | +0.79 | +0.5% | $155.87 | $157.99 | $154.35 | 1,128,400 | |
| $155.75 | +3.25 | +2.1% | $154.24 | $156.29 | $154.02 | 1,139,400 | |
| $152.50 | -0.67 | -0.4% | $152.59 | $152.93 | $150.70 | 1,161,000 | |
| $153.17 | +3.13 | +2.1% | $150.70 | $153.46 | $150.32 | 1,038,400 | |
| $150.04 | -0.44 | -0.3% | $150.26 | $151.92 | $149.71 | 745,600 | |
| $150.48 | +0.49 | +0.3% | $151.24 | $151.98 | $150.16 | 803,100 | |
| $149.99 | +2.08 | +1.4% | $146.71 | $151.36 | $146.52 | 981,400 | |
| $147.91 | -7.29 | -4.7% | $152.29 | $152.32 | $142.00 | 1,948,400 | |
| $155.20 | +1.53 | +1.0% | $154.35 | $156.16 | $154.30 | 698,900 | |
| $153.67 | -0.54 | -0.4% | $153.35 | $154.72 | $151.74 | 747,600 | |
| $154.21 | -0.07 | 0.0% | $155.51 | $157.30 | $154.08 | 888,000 | |
| $154.28 | +0.51 | +0.3% | $153.35 | $154.64 | $151.13 | 1,084,300 | |
| $153.77 | -1.66 | -1.1% | $155.95 | $156.57 | $153.77 | 671,000 | |
| $155.43 | +0.05 | 0.0% | $155.33 | $156.62 | $154.12 | 1,202,000 | |
| $155.38 | +0.91 | +0.6% | $153.04 | $155.91 | $152.42 | 1,061,800 | |
| $154.47 | +1.99 | +1.3% | $152.65 | $155.84 | $152.54 | 654,800 | |
| $152.48 | -1.61 | -1.0% | $153.64 | $154.29 | $151.33 | 986,000 | |
| $154.09 | +0.14 | +0.1% | $153.02 | $155.62 | $153.02 | 902,800 | |
| $153.95 | +2.59 | +1.7% | $153.53 | $154.32 | $152.41 | 1,031,300 | |
| $151.36 | -0.92 | -0.6% | $153.09 | $153.09 | $151.35 | 1,528,000 | |
| $152.28 | -1.35 | -0.9% | $153.46 | $154.08 | $151.15 | 2,416,300 | |
| $153.63 | +0.82 | +0.5% | $155.02 | $155.54 | $152.53 | 1,006,900 | |
| $152.81 | -1.79 | -1.2% | $155.21 | $155.79 | $151.62 | 1,044,100 | |
| $154.60 | -0.79 | -0.5% | $154.61 | $155.01 | $153.76 | 1,065,500 | |
| $155.39 | +2.04 | +1.3% | $151.77 | $156.49 | $151.77 | 1,256,600 | |
| $153.35 | +2.08 | +1.4% | $152.94 | $153.87 | $151.75 | 1,061,000 | |
| $151.27 | -0.46 | -0.3% | $151.66 | $152.40 | $150.69 | 812,500 | |
| $151.73 | -4.32 | -2.8% | $154.79 | $155.39 | $151.33 | 838,300 | |
| $156.05 | -1.07 | -0.7% | $157.42 | $158.30 | $155.35 | 770,000 | |
| $157.12 | +1.56 | +1.0% | $155.49 | $157.27 | $155.23 | 746,300 | |
| $155.56 | +0.49 | +0.3% | $156.83 | $158.57 | $154.41 | 1,022,200 | |
| $155.07 | +3.25 | +2.1% | $152.65 | $157.35 | $151.23 | 1,204,900 | |
| $151.82 | -3.43 | -2.2% | $155.84 | $156.65 | $151.74 | 1,146,000 | |
| $155.25 | -2.23 | -1.4% | $156.38 | $156.82 | $154.61 | 7,471,000 | |
| $157.48 | -2.24 | -1.4% | $160.01 | $160.90 | $156.37 | 1,202,000 | |
| $159.72 | -0.56 | -0.3% | $158.72 | $160.21 | $157.40 | 1,019,200 | |
| $160.28 | -0.09 | -0.1% | $160.05 | $161.92 | $159.37 | 993,500 | |
| $160.37 | -2.26 | -1.4% | $163.60 | $163.68 | $159.98 | 1,016,500 | |
| $162.63 | +0.32 | +0.2% | $163.00 | $166.02 | $161.69 | 1,329,600 | |
| $162.31 | +0.59 | +0.4% | $162.17 | $164.17 | $161.79 | 936,200 | |
| $161.72 | -1.04 | -0.6% | $160.92 | $163.41 | $160.12 | 935,500 | |
| $162.76 | +2.93 | +1.8% | $161.47 | $166.63 | $160.96 | 939,600 | |
| $159.83 | -2.27 | -1.4% | $162.78 | $163.23 | $159.82 | 887,100 | |
| $162.10 | -2.68 | -1.6% | $163.60 | $163.86 | $162.10 | 1,272,900 | |
| $164.78 | -1.66 | -1.0% | $165.94 | $166.28 | $163.68 | 1,048,300 | |
| $166.44 | +0.33 | +0.2% | $167.24 | $167.44 | $163.08 | 1,754,000 | |
| $166.11 | -2.33 | -1.4% | $168.44 | $169.43 | $164.72 | 821,800 | |
| $168.44 | +2.91 | +1.8% | $165.99 | $168.59 | $165.00 | 739,400 | |
| $165.53 | -3.41 | -2.0% | $167.70 | $167.70 | $165.16 | 1,014,000 | |
| $168.94 | +0.24 | +0.1% | $166.93 | $170.87 | $166.83 | 1,066,100 | |
| $168.70 | +0.12 | +0.1% | $169.40 | $169.76 | $167.62 | 1,117,500 | |
| $168.58 | +3.22 | +1.9% | $164.74 | $168.60 | $164.40 | 1,271,100 | |
| $165.36 | +4.08 | +2.5% | $161.21 | $165.49 | $159.87 | 1,012,200 | |
| $161.28 | +3.88 | +2.5% | $158.70 | $162.14 | $158.70 | 1,345,400 | |
| $157.40 | +0.34 | +0.2% | $156.85 | $157.95 | $155.50 | 933,800 | |
| $157.06 | -1.41 | -0.9% | $158.98 | $159.17 | $153.39 | 1,222,900 |
- Ticker
- NYSE:ALLE
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Allegion US Accelerates Modern Access Control with Seamless Hardware, Cloud, and Mobile Solutions at ISC East
Latest earnings call · Oct 22, 2026
Allegion (NYSE:ALLE) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 17 slides
Calls
Replays
Allegion (NYSE:ALLE) Q3 2026 Earnings Call
Thu, Oct 22, 2026 · 8:00 AM ET
Watch TranscriptAllegion (NYSE:ALLE) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 8:00 AM ET
Watch TranscriptAllegion (NYSE:ALLE) Q1 2026 Earnings Call
Tue, Apr 28, 2026 · 8:00 AM ET
Watch Transcript
Latest news
Allegion US Accelerates Modern Access Control with Seamless Hardware, Cloud, and Mobile Solutions at ISC East
Oct 27, 2026
Closed $180.55 (+1.3%) on Oct 27, 2026
Allegion (NYSE: ALLE) Reports Q3-2026 Financial Results
Oct 22, 2026
Closed $176.52 (+11.0%) on Oct 22, 2026
Allegion Ventures Makes Follow-On Investment in Ambient.ai, a Leader in Agentic Physical Security
Oct 20, 2026
Closed $157.03 (+1.0%) on Oct 20, 2026
Allegion: Schedules Webcast to Announce 2026 Third-Quarter Results October 8, 2026
Oct 8, 2026
Closed $150.48 (+0.3%) on Oct 9, 2026
Allegion Schedules Webcast to Announce 2026 Third-Quarter Results
Oct 8, 2026
Closed $150.48 (+0.3%) on Oct 9, 2026
Allegion Acquires Overly Door Company
Oct 5, 2026
Closed $155.20 (+1.0%) on Oct 6, 2026
Allegion to Attend 2026 Morgan Stanley Annual Laguna Conference
Sep 9, 2026
Closed $151.27 (-0.3%) on Sep 10, 2026
Allegion Announces Tim Eckersley’s Retirement, Names Serge Zappone Leader of Allegion International
Sep 8, 2026
Closed $151.73 (-2.8%) on Sep 9, 2026
Allegion to Attend 2026 Vertical Research Partners Global Industrials Conference
Sep 3, 2026
Closed $157.12 (+1.0%) on Sep 4, 2026
LCN Senior Swing first to utilize newly released Allegion Optimize mobile application
Sep 1, 2026
Closed $151.82 (-2.2%) on Sep 1, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 17 slides · Oct 22, 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides · Jul 23, 2026
Q1 2026 Earnings Presentation
Earnings · 15 slides · Apr 28, 2026
Q4 2025 Earnings Presentation
Earnings · 19 slides · Feb 17, 2026
Allegion plc on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 39 in the last 12 months · 61 in all · newest Oct 27, 2026 · oldest 2025
- Calls
- 32 calls with a replay · 32 with a transcript · latest Oct 22, 2026
- Decks
- 72 decks · latest Oct 22, 2026
Where Allegion plc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ALLE · Home listing · This page | NYSE | United States | USD |
| gettex:60A | gettex | Germany | EUR |
| Tradegate:60A | Tradegate | Germany | EUR |
| LS Exchange:A1W869 | LS Exchange | Germany | EUR |
| LSE:0Y5C | LSE | United Kingdom | USD |
| Lang & Schwarz:A1W869 | Lang & Schwarz | Germany | EUR |
| Frankfurt:60A | Frankfurt | Germany | EUR |
| Stuttgart:60A | Stuttgart | Germany | EUR |
| BOATS:ALLE | BOATS | United States | USD |
| B3:A1GN34 | B3 | Brazil | BRL |
| Milan:1ALLE | Milan | Italy | EUR |
| BMV:ALLEN | BMV | Mexico | MXN |
| Hamburg:60A | Hamburg | Germany | EUR |
| Dusseldorf:60A | Dusseldorf | Germany | EUR |
| BIVA:ALLEN | BIVA | Mexico | MXN |
| BX Swiss:60A | BX Swiss | Switzerland | CHF |
| Hanover:60A | Hanover | Germany | EUR |
| Xetra:60A | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Allegion plc.