NYSE · ALLE · stock
Allegion plc (ALLE) stock price history
Every NYSE trading session of Allegion plc from Nov 18, 2013 to Sep 28, 2026: 3,233 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALLE adjusted close, 2013 to 2026
- $178.36
- All time high, 2026
- $181.67
- 52 week high, $124.49 low
- 3,233
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ALLE key facts
- Allegion plc (ALLE) closed at $155.38 on Sep 28, 2026 on NYSE.
- ALLE's all time high close is $178.36, set on Feb 6, 2026; its all time low close is $35.62 on Dec 6, 2013.
- ALLE's 52 week range is $124.49 to $181.67.
- ALLE returned -10.5% over the year to Sep 28, 2026 and +23.2% over five years.
- Over ten years ALLE returned +151%, +9.7% a year compounded.
- ALLE's deepest drawdown was -43.3% from Feb 14, 2020 to Mar 23, 2020.
- DataCedar holds 3,233 daily sessions of ALLE history from Nov 18, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ALLE price chart, 2013 to 2026
ALLE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +11.2% |
| 6 months | +8.0% |
| Year to date | -2.8% |
| 1 year | -10.5% |
| 3 years | +54.2% |
| 5 years | +23.2% |
| 10 years | +151.3% |
| Since Nov 18, 2013 | +266.2% |
| Compound annual growth, 12.9 years | +10.6% |
ALLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $178.36 on Feb 6, 2026
- All time low close
- $35.62 on Dec 6, 2013
- 52 week high
- $181.67 on Feb 12, 2026
- 52 week low
- $124.49 on May 20, 2026
- Deepest drawdown
- -43.3% from Feb 14, 2020 to Mar 23, 2020, recovered Apr 23, 2021
- Best single session
- +12.4% on Apr 6, 2020
- Worst single session
- -12.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2013
- 3.7×
- Best calendar year
- 2019, +58%
- Worst calendar year
- 2022, -19%
ALLE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 18, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $157.98 | $181.67 | $124.49 | $155.38 | -1.6% | 203.5M | 185 |
| 2025 | $129.43 | $179.26 | $115.23 | $157.97 | +22.8% | 231.9M | 250 |
| 2024 | $122.18 | $153.14 | $110.75 | $128.65 | +4.7% | 183.4M | 252 |
| 2023 | $102.88 | $124.61 | $92.74 | $122.93 | +22.3% | 196.1M | 250 |
| 2022 | $124.22 | $125.48 | $83.07 | $100.50 | -19.3% | 184M | 251 |
| 2021 | $108.22 | $139.01 | $99.02 | $124.47 | +15.1% | 174.2M | 252 |
| 2020 | $114.60 | $127.87 | $71.25 | $108.18 | -5.4% | 192M | 253 |
| 2019 | $71.47 | $115.23 | $71.16 | $114.37 | +57.9% | 177.7M | 252 |
| 2018 | $72.05 | $85.49 | $66.62 | $72.44 | +1.2% | 183.8M | 251 |
| 2017 | $57.70 | $80.66 | $56.96 | $71.59 | +25.3% | 172.9M | 251 |
| 2016 | $57.49 | $65.36 | $46.92 | $57.13 | -2.2% | 183.6M | 252 |
| 2015 | $48.85 | $60.24 | $46.07 | $58.41 | +19.6% | 164.9M | 252 |
| 2014 | $38.58 | $51.16 | $36.90 | $48.83 | +26.2% | 195M | 252 |
| 2013 | $43.54 | $43.76 | $35.22 | $38.67 | n/a | 51.4M | 30 |
ALLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $155.38 | +0.1% |
| August 2026 | $155.25 | -1.4% |
| July 2026 | $157.40 | +12.0% |
| June 2026 | $140.49 | +8.5% |
| May 2026 | $129.54 | -5.4% |
| April 2026 | $136.92 | -5.4% |
| March 2026 | $144.69 | -9.5% |
| February 2026 | $159.88 | -2.6% |
| January 2026 | $164.09 | +3.9% |
| December 2025 | $157.97 | -4.1% |
| November 2025 | $164.72 | +0.2% |
| October 2025 | $164.47 | -6.5% |
About the ALLE data
Daily bars. 3,233 sessions from Nov 18, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ALL$B Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053
- ALL$H Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series H
- ALL$I Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series I
- ALL$J Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series J
- ALLY Ally Financial Inc.
- ALSN Allison Transmission Holdings Inc
- ALTG Alta Equipment Group INC.
- ALTG$A Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock)
Common questions
ALLE share price history
