Allegion (ALLE) has the following price history information. Looking back at ALLE historical stock prices for the last five trading days, on April 26, 2024, ALLE opened at $125.08, traded as high as $125.98 and as low as $123.43, and closed at $123.85. Trading volume was a total of 975.50K shares. On April 29, 2024, ALLE opened at $123.95, traded as high as $125.32 and as low as $123.95, and closed at $124.81. Trading volume was a total of 705.70K shares. On April 30, 2024, ALLE opened at $124.37, traded as high as $124.74 and as low as $121.24, and closed at $121.56. Trading volume was a total of 665.20K shares. On May 01, 2024, ALLE opened at $121.87, traded as high as $123.67 and as low as $120.29, and closed at $121.06. Trading volume was a total of 691.40K shares. On May 02, 2024, ALLE opened at $122.01, traded as high as $122.60 and as low as $120.02, and closed at $122.26. Trading volume was a total of 503.10K shares.

ALLE Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Allegion shares, starting with a $10,000 purchase of ALLE, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	05/06/2014
End date:	05/02/2024
Start price/share:	$49.89
End price/share:	$122.26
Starting shares:	200.44
Ending shares:	221.37
Dividends reinvested/share:	$9.70
Total return:	170.65%
Average Annual Total Return:	10.47%
Starting investment:	$10,000.00
Ending investment:	$27,059.83
Years:	10.00
Growth of $10,000.00 Without Dividends Reinvested
Start date:	05/06/2014
End date:	05/02/2024
Start price/share:	$49.89
End price/share:	$122.26
Dividends collected/share:	$9.70
Total return:	164.50%
Average Annual Total Return:	10.22%
Starting investment:	$10,000.00
Ending investment:	$26,453.81
Years:	10.00

ALLE Historical Price Range
Date	Open	High	Low	Close	Volume
04/26/2024	$125.08	$125.98	$123.43	$123.85	975.50K
04/29/2024	$123.95	$125.32	$123.95	$124.81	705.70K
04/30/2024	$124.37	$124.74	$121.24	$121.56	665.20K
05/01/2024	$121.87	$123.67	$120.29	$121.06	691.40K
05/02/2024	$122.01	$122.60	$120.02	$122.26	503.10K

About Allegion

Allegion is a provider of security products and solutions. Co. provides a portfolio of mechanical and electronic security products including: locks, locksets, portable locks and key systems and services; door closers, controls and exit devices; electronic security products and access control systems; time, attendance and workforce productivity systems; doors and door systems; and other accessories, including a range of additional security and product components such as hinges, door pulls, door stops, bike lights, louvers, weather stripping, thresholds and other accessories. Co. operates in three regions: Americas; Europe, Middle East, India and Africa; and Asia Pacific.

ALLE Historical Closing Prices
Date	Close
04/26/2024	$123.85
04/29/2024	$124.81
04/30/2024	$121.56
05/01/2024	$121.06
05/02/2024	$122.26

ALLE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.