The closing price for Allegion (ALLE) yesterday was $125.65. It was down 2.6% for the day (down 4.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 20:00 | $125.65 | $125.65 | $125.65 | $125.65 | — |
May 15 2026 19:30 | $126.49 | $126.49 | $125.57 | $125.59 | 316,222 |
May 15 2026 18:30 | $126.52 | $126.63 | $126.10 | $126.48 | 141,747 |
May 15 2026 17:30 | $127.54 | $127.60 | $126.12 | $126.47 | 111,494 |
May 15 2026 16:30 | $127.94 | $128.30 | $127.58 | $127.60 | 59,964 |
May 15 2026 15:30 | $128.36 | $128.47 | $127.82 | $127.95 | 87,028 |
May 15 2026 14:30 | $128.25 | $129.09 | $128.09 | $128.29 | 119,039 |
May 15 2026 13:30 | $129.04 | $129.09 | $127.64 | $128.21 | 146,813 |
Daily pricing data for Allegion dates back to 11/18/2013, and may be incomplete.