Allegion plc
ALLENYSEIndustrials● Active
$130.16
$-0.19(-0.15%)
Market Cap$11.2B
P/E Ratio—
52W High$183.11
52W Low$125
Allegion plc（ALLE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alle · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$183.11
Feb 12, 2026
-28.9% from here
5-Year Low5Y
$87.33
Oct 13, 2022
+49.0% from low
IPO Priceadj.
$48.48
Nov 18, 2013
+168.5% since IPO
1 Year Ago
$139.60
Jun 9, 2025
-6.8% in 1Y
5 Years Ago
$139.00
Jun 8, 2021
-6.4% in 5Y
10 Years Ago
$69.01
Jun 8, 2016
+88.6% in 10Y
Historical Price Data · ALLE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $129.90 | $131.09 | $129.45 | $130.16 | $130.16 | 772K | +0.20% |
| Jun 4, 2026 | $132.03 | $132.06 | $128.85 | $130.35 | $130.35 | 788K | -1.27% |
| Jun 3, 2026 | $129.48 | $130.31 | $126.86 | $130.11 | $130.11 | 1.2M | +0.49% |
| Jun 2, 2026 | $130.54 | $131.45 | $128.48 | $129.85 | $129.85 | 866K | -0.53% |
| Jun 1, 2026 | $128.85 | $130.27 | $127.20 | $130.20 | $130.20 | 771K | +1.05% |
| May 29, 2026 | $130.71 | $132.07 | $129.18 | $130.07 | $130.07 | 1.5M | -0.49% |
| May 28, 2026 | $130.33 | $131.93 | $128.64 | $131.37 | $131.37 | 545K | +0.80% |
| May 27, 2026 | $132.49 | $133.60 | $131.14 | $131.22 | $131.22 | 538K | -0.96% |
| May 26, 2026 | $130.41 | $132.28 | $129.54 | $131.61 | $131.61 | 613K | +0.92% |
| May 22, 2026 | $130.70 | $131.53 | $128.93 | $130.43 | $130.43 | 643K | -0.21% |
| May 21, 2026 | $128.30 | $131.29 | $126.65 | $130.70 | $130.70 | 702K | +1.87% |
| May 20, 2026 | $126.10 | $129.28 | $125.00 | $129.25 | $129.25 | 836K | +2.50% |
| May 19, 2026 | $127.95 | $128.78 | $126.02 | $126.16 | $126.16 | 1.3M | -1.40% |
| May 18, 2026 | $126.00 | $129.82 | $125.55 | $128.47 | $128.47 | 1.1M | +1.96% |
| May 15, 2026 | $129.04 | $129.09 | $125.57 | $125.65 | $125.65 | 1.2M | -2.63% |
| May 14, 2026 | $131.70 | $132.61 | $130.61 | $131.14 | $131.14 | 681K | -0.43% |
| May 13, 2026 | $131.04 | $133.15 | $130.63 | $130.64 | $130.64 | 1.2M | -0.31% |
| May 12, 2026 | $132.27 | $132.90 | $130.07 | $131.30 | $131.30 | 1.1M | -0.73% |
| May 11, 2026 | $134.09 | $134.44 | $132.06 | $132.35 | $132.35 | 1.0M | -1.30% |
| May 8, 2026 | $136.74 | $137.19 | $134.16 | $134.37 | $134.37 | 996K | -1.73% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALLE
Jan 1 → Dec 31 · 6 years2026-18.3%$159.23 → $130.16
-18.3%
2025+21.1%$131.47 → $159.22
+21.1%
2024+3.8%$125.92 → $130.68
+3.8%
2023+17.6%$107.75 → $126.69
+17.6%
2022-20.4%$132.18 → $105.26
-20.4%
2021-4.6%$138.87 → $132.44
-4.6%
Best Year2025 · +21.1%
Worst Year2022 · -20.4%
Positive Years3 / 6
Avg Annual Return-0.1%
6Y Total Return-6.3%
6Y CAGR~-1.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ALLE?
If you invested $1,000 in ALLE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,886
Total Return+88.6%
CAGR~+6.6% / yr
Profit+$886
Based on Jun 8, 2016 · $69.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allegion plc（ALLE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $130.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALLE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALLE 历史股价FMP 日线复权 OHLCV