Allegion plc ALLE

Open calendar →

Allegion plc Ordinary Shares · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 152.71 → 139.95 · -8.4%
179.770152.710125.650 1,2 3,4 5 6,7 8 9,10 11,12 13 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
138.8200 140.4700 137.8950 139.9500 1,403,334
137.7200 138.8000 136.9700 137.3000 959,400
137.6100 139.1300 134.6300 138.1300 1,267,700
Weekend
Weekend
139.0500 141.7300 136.4800 137.2400 1,564,900
135.7400 141.6500 135.4200 139.4800 1,502,300
136.1200 136.7200 134.8700 135.8200 704,000
136.9800 138.1700 134.8500 136.5100 693,100
136.5600 138.0900 135.4900 136.3600 844,000
Weekend
Weekend
135.8100 138.6300 135.0800 136.6300 1,149,700
134.8200 135.2200 132.8400 135.0700 1,958,900
138.2000 139.5000 134.2600 134.9900 1,343,000
140.6100 141.0200 138.2600 139.3200 1,285,200
140.5600 140.7500 138.5700 140.1400 1,336,500
Weekend
Weekend
No trading
140.8700 141.8900 137.9500 140.5800 954,600
139.6100 142.0100 138.4100 139.9300 1,079,100
140.8300 141.2200 138.3700 140.4900 1,105,200
139.4000 141.9400 138.7600 139.6500 2,314,000
Weekend
Weekend
136.5100 140.4300 135.8900 139.7100 1,917,800
135.3000 139.0100 134.8300 137.0000 1,629,500
129.5900 135.2300 128.6900 134.0000 1,109,900
130.4500 131.5100 128.7400 128.7600 781,900
132.3300 133.4700 130.1700 130.9300 1,236,800
Weekend
Weekend
No trading
131.3300 135.9600 131.3300 133.5700 1,853,700
134.5200 136.1800 129.5500 130.1800 1,189,500
134.7300 136.6400 134.5800 134.8700 729,800
134.8500 136.9200 133.6600 133.7000 702,700
Weekend
Weekend
135.2300 135.3900 133.3200 133.9700 797,800
131.8000 134.3000 130.1200 133.7100 1,484,100
131.0900 133.1100 129.0400 129.3500 1,196,500
13 · 8-K After-hours · 16:28 ET 8-K ↗
129.1300 131.2700 128.9400 131.0500 1,373,300
130.0000 130.8200 127.3600 127.6300 1,230,700
Weekend
Weekend
129.9000 131.0900 129.4500 130.1600 772,200
132.0300 132.0600 128.8500 130.3500 788,400
129.4800 130.3100 126.8600 130.1100 1,220,000
130.5400 131.4500 128.4800 129.8500 865,500
128.8500 130.2700 127.2000 130.2000 771,200
Weekend
Weekend
130.7100 132.0700 129.1800 130.0700 1,491,400
130.3300 131.9300 128.6400 131.3700 545,400
132.4900 133.6000 131.1400 131.2200 537,500
130.4100 132.2800 129.5500 131.6100 613,300
No trading
Weekend
Weekend
130.7000 131.5300 128.9300 130.4300 642,800
128.3000 131.2900 126.6500 130.7000 701,500
126.1000 129.2800 125.0000 129.2500 836,400
127.9500 128.7800 126.0200 126.1600 1,277,700
126.0000 129.8300 125.5500 128.4700 1,119,500
Weekend
Weekend
129.0400 129.0900 125.5700 125.6500 1,236,500
131.7000 132.6100 130.6100 131.1400 681,400
131.0400 133.1500 130.6300 130.6400 1,205,700
132.2700 132.9000 130.0700 131.3000 1,127,200
134.0900 134.4400 132.0600 132.3500 1,017,300
Weekend
Weekend
136.7400 137.1900 134.1600 134.3700 996,000
136.6300 137.4600 134.9300 136.8100 1,485,400
134.2000 137.3000 133.4500 135.3300 1,241,000
132.6700 134.0400 131.4000 132.2900 1,590,700
135.1400 135.8900 131.2200 132.4900 1,131,500
Weekend
Weekend
138.0700 138.0700 135.4900 135.4900 856,900
138.5500 139.3300 136.6400 137.4800 1,248,700
138.6600 139.6700 135.5300 137.3700 1,581,700
136.0000 141.3600 135.3200 137.8600 2,765,500
12 · 10-Q Pre-market · 06:05 ET 10-Q DATED APRIL 28, 2026 ↗ 11 · 8-K Pre-market · 06:01 ET 8-K DATED APRIL 28, 2026 ↗
146.1600 149.2600 146.1600 148.4000 1,423,100
Weekend
Weekend
146.9200 147.7200 145.5800 146.1000 767,100
145.9300 148.2900 145.9300 147.4200 741,800
144.5900 145.3300 143.6100 144.9300 858,200
145.6300 146.7700 143.0000 143.4700 698,600
143.8000 145.8400 143.5500 145.1200 829,600
Weekend
Weekend
142.5100 147.1100 142.5100 144.3200 904,100
10 · DEFA14A Pre-market · 07:01 ET DEFA14A ↗ 9 · DEF 14A Pre-market · 07:00 ET DEF 14A ↗
142.2500 143.3400 140.9400 141.5200 1,031,600
8 · 8-K After-hours · 17:17 ET 8-K DATED APRIL 15, 2026 SHARE REPURCHASE AUTHORIZATION ↗
146.2100 146.4700 140.2200 141.6400 1,365,200
146.7800 148.4700 145.9100 147.0200 523,200
144.7400 147.3200 143.1400 147.2100 962,300
Weekend
Weekend
146.3800 146.8300 143.9000 144.8100 1,327,100
143.3900 147.2800 142.9500 146.2900 730,700
143.2400 144.8800 142.0200 144.4900 956,900
139.9100 141.0200 138.3600 139.4000 927,800
140.1200 141.1000 139.3200 140.1800 603,600
Weekend
Weekend
No trading
142.4800 144.3200 139.2900 141.0600 816,600
145.7700 146.6900 143.7000 144.1600 884,200
145.0200 147.0800 141.9900 145.2900 858,300
146.6700 146.6700 142.7400 142.8900 695,900
Weekend
Weekend
145.5200 146.2600 144.2400 144.5000 573,800
146.7400 148.8900 144.8300 145.7900 1,033,000
147.2900 148.3300 144.6200 147.4800 901,200
141.9100 146.5100 141.8900 145.7300 657,300
145.5100 146.5800 143.5700 143.6300 958,700
Weekend
Weekend
143.8100 144.2300 141.2600 142.4900 1,290,800
143.7100 144.4100 142.2200 143.8300 748,000
144.6100 146.8500 144.3900 144.6600 579,100
147.1000 147.2200 144.6000 145.9100 601,800
146.8400 147.8700 145.5800 145.8200 790,400
Weekend
Weekend
146.6300 147.2900 144.3400 145.3500 693,700
145.1100 147.7000 145.0400 145.8500 990,300
149.7400 150.0400 146.2200 146.6400 782,800
149.8300 150.3800 147.3400 147.5300 1,300,000
148.2700 150.7200 146.0600 150.2200 805,900
Weekend
Weekend
150.0900 150.7900 147.4600 150.3700 1,041,600
154.8100 155.7000 151.9500 152.2600 1,055,400
159.0000 159.7600 156.5400 156.6400 1,030,800
160.7600 160.7600 157.1800 158.3600 830,200
160.8700 163.2200 158.2200 162.5000 921,300
Weekend
Weekend
159.3500 161.8100 157.7200 161.1500 784,100
156.8700 160.9100 156.0500 160.4100 1,014,900
158.9300 159.2000 153.5400 155.6300 934,300
159.0600 161.6300 158.6900 158.8600 811,700
162.2100 163.8400 158.5100 158.6700 875,900
Weekend
Weekend
161.6300 164.4500 161.3900 162.1400 890,700
162.6000 164.6400 160.6900 161.2300 1,046,900
162.3000 164.6700 161.9300 162.5900 1,322,500
170.0000 173.9700 161.0700 162.6700 2,285,500
7 · 10-K Pre-market · 06:48 ET 10-K DATED FEBRUARY 17, 2026 ↗ 6 · 8-K Pre-market · 06:14 ET 8-K ↗
No trading
Weekend
Weekend
178.0000 180.2300 177.1800 179.5000 1,112,700
180.9500 183.1100 177.9800 178.2000 854,700
178.7000 180.6000 176.9400 179.3900 611,600
178.3000 179.5900 177.7300 178.9400 721,700
179.4000 180.6700 177.6900 177.9400 797,600
Weekend
Weekend
177.0800 180.2700 176.9200 179.7700 985,400
174.9900 176.7600 172.7500 175.8300 801,000
169.5100 174.4400 167.9700 173.0400 1,095,200
165.1500 168.3000 164.8400 167.8400 635,600
165.0200 166.2100 162.9700 165.5200 894,900
Weekend
Weekend
163.4100 165.5600 162.4200 165.3900 1,149,400
166.1400 166.8300 162.9400 164.4600 995,400
166.4000 167.2600 164.0200 164.9000 806,600
166.4000 168.5800 165.9300 166.8900 658,600
166.8400 167.8400 165.7600 166.9400 521,900
Weekend
Weekend
166.4400 168.8000 166.3100 166.8000 1,255,500
166.7700 167.6900 164.3800 166.9200 484,200
164.0700 166.7700 163.2100 165.8800 681,700
162.5100 164.8900 162.2200 163.0100 1,574,100
No trading
Weekend
Weekend
163.6100 166.1000 162.5300 164.9900 987,700
162.6600 164.9700 162.0200 163.4900 841,700
161.7700 164.3800 160.6100 161.6200 676,200
161.6800 162.4500 160.0000 161.6900 1,039,000
162.3200 163.8300 161.0700 161.4600 773,000
Weekend
Weekend
165.9900 166.7900 162.5900 162.6900 812,800
157.9000 165.1700 157.8100 164.2700 1,324,500
162.4400 163.1600 158.4500 159.0200 1,186,800
160.5900 162.4300 158.0300 161.8400 783,200
159.9300 163.6900 159.7000 161.8800 628,700
Weekend
Weekend
159.2300 161.5700 158.6300 160.9100 394,000
No trading
160.6500 161.1300 159.1400 159.2200 358,800
160.8700 161.4900 159.5800 161.1300 354,200
160.7500 161.6400 160.2900 161.3500 493,200
Weekend
Weekend
160.3500 161.4500 159.9000 160.7900 255,000
No trading
160.9800 161.8500 160.6800 160.8500 252,100
160.9400 161.8000 160.0800 160.6200 424,900
159.8300 162.6800 159.8300 160.7700 857,000
Weekend
Weekend
159.2000 160.5700 158.7300 160.0000 2,751,900
162.0500 164.5600 159.3100 159.9200 976,200
158.5600 161.8200 158.2000 160.7100 993,900
161.5900 162.6400 158.0900 159.6700 777,100
161.0100 163.2100 160.3800 163.0600 1,068,800
Weekend
Weekend
164.9200 165.0100 159.8500 160.8300 741,900
160.7400 164.7600 159.8800 164.7100 1,009,000
157.6500 160.8100 157.1700 160.3000 891,000
5 · 8-K After-hours · 16:05 ET FORM 8-K ↗
158.8200 159.8900 157.0900 157.4900 1,013,400
158.8100 159.5100 157.1600 158.8600 1,029,600
Weekend
Weekend
161.8100 163.1000 158.8200 159.0800 1,160,500
164.1100 164.9200 160.7100 160.8500 1,073,100
164.7300 165.9800 163.9600 164.0300 553,400
166.1200 166.2500 163.2700 164.1600 754,300
164.1300 167.0100 163.3100 165.1700 652,800
Weekend
Weekend
166.5200 166.7200 165.4600 166.0300 267,900
No trading
165.7300 167.2600 165.2100 165.6700 677,700
163.6300 166.4400 162.6600 166.0900 699,800
162.5000 163.4600 161.0300 162.2900 1,524,300
Weekend
Weekend
159.8300 164.5200 159.0800 162.8700 1,145,900
162.0300 163.5800 158.7400 159.4500 923,300
161.2400 161.8400 160.3100 160.6800 586,300
159.9500 161.4400 158.7300 161.0700 1,043,500
161.5800 161.5800 159.3800 159.9700 752,600
Weekend
Weekend
163.3300 164.1400 160.4700 161.2500 888,600
168.3700 169.4500 163.9500 164.5200 757,300
168.1700 169.4200 167.0700 168.3800 743,100
166.8100 168.0500 166.2300 167.5500 387,800
166.9000 167.8500 165.0300 166.8800 547,900
Weekend
Weekend
165.1800 167.6300 164.6900 167.3500 613,500
165.7300 166.7300 164.9400 165.0700 655,500
165.1800 166.9100 163.9500 165.8100 578,600
164.3900 165.6200 163.3500 165.5500 797,400
165.4000 165.4000 163.5200 164.6800 679,800
Weekend
Weekend
165.0000 166.2700 164.8300 165.7700 830,600
165.3800 167.6600 164.2700 165.2900 636,400
168.9200 169.1700 164.2000 165.5900 1,146,600
170.9600 171.4700 168.8300 169.0800 778,400
168.2000 171.7900 167.4300 170.9400 1,057,800
Weekend
Weekend
173.7300 173.7300 166.6300 167.3000 1,078,200
171.7000 173.3800 166.1600 171.2200 1,454,700
4 · 10-Q Pre-market · 06:04 ET 10-Q DATED OCTOBER 23, 2025 ↗ 3 · 8-K Pre-market · 06:03 ET 8-K DATED OCTOBER 23, 2025 ↗
179.1000 179.7500 175.4500 175.5000 966,700
177.7500 180.6800 177.4000 179.4700 797,900
178.1800 178.4500 173.9700 177.9700 591,800
Weekend
Weekend
176.7500 178.5000 176.5800 177.4900 568,800
177.2800 178.1500 175.9100 177.5000 919,500
175.8500 177.7100 175.2100 177.2800 581,200
172.0800 176.7000 172.0500 175.6000 1,068,800
173.9900 175.6900 173.6900 173.6900 812,800
Weekend
Weekend
175.9700 176.7700 172.9700 173.2900 985,000
178.0100 178.2200 174.6200 175.4500 714,400
177.4200 178.6100 176.4900 178.2700 505,700
177.8000 178.0200 176.5000 177.0300 808,200
177.5300 178.2300 176.7200 177.3600 451,000
Weekend
Weekend
177.8000 179.5600 177.2100 177.2900 689,400
176.3200 177.7500 175.9000 177.7400 885,500
176.8300 177.9100 175.2600 176.7300 843,300
175.6700 177.9100 175.4600 177.3500 929,300
176.4100 178.0100 174.4500 175.0400 553,300
Weekend
Weekend
173.5600 175.4000 173.5000 175.0100 617,400
174.2000 174.8400 172.6700 172.9700 928,100
176.2700 177.7800 174.9500 175.3400 601,800
178.1100 179.7100 176.0900 177.4400 592,000
177.9300 179.2700 177.3500 177.8100 783,300
Weekend
Weekend
178.8100 180.3400 177.4200 179.3300 3,246,000
176.4500 179.9200 175.7000 178.7800 1,241,500
177.8800 179.6000 175.6200 176.6100 967,400
176.0900 177.6800 175.4300 177.0400 905,300
175.0700 177.6300 174.4000 176.2000 865,300
Weekend
Weekend
176.2900 177.7000 174.4600 175.0200 1,100,200
171.7700 177.7500 170.4900 177.1800 1,364,700
170.0800 171.6500 169.6100 170.4300 545,500
172.1500 173.0900 168.5100 169.9700 556,600
171.5300 173.2500 170.7000 173.1000 578,200
Weekend
Weekend
171.3600 173.2500 170.8200 171.8600 596,800
168.1800 170.8200 167.8200 170.7500 660,400
167.9900 168.4700 166.8400 167.6900 635,900
167.2500 168.4700 166.9100 167.9900 810,000
No trading
Weekend
Weekend
170.8400 171.8900 169.0100 169.8000 952,300
172.4700 172.9500 170.5600 170.9700 848,300
171.4300 172.4500 171.0500 172.0000 552,800
169.9700 172.1200 169.3500 171.5300 1,278,900
171.6700 171.9100 169.8000 169.8200 626,900
Weekend
Weekend
167.8200 172.6700 167.1300 172.2400 754,400
167.6200 168.0700 166.7000 167.2100 483,300
169.2200 170.5100 168.0100 168.5200 671,300
167.3200 170.2900 167.3200 169.8600 844,000
167.5100 168.1500 166.8600 167.2000 563,300
Weekend
Weekend
169.2700 169.4800 166.9200 167.1700 549,900
168.5800 169.4300 167.3000 168.5500 958,700
167.0300 170.1100 166.2300 169.6200 988,300
164.8600 166.7400 163.4600 166.4300 749,800
163.3600 164.5600 163.0600 164.4500 793,500
Weekend
Weekend
164.3200 164.9400 163.3700 163.7200 576,600
165.3500 165.6000 163.0700 163.7400 953,900
165.9100 165.9100 163.7200 164.4900 863,900
166.9600 167.2100 164.4000 165.4000 1,162,000
165.0700 167.2400 164.0000 166.7300 878,300
Weekend
Weekend
165.1100 165.7800 163.4100 165.1300 1,366,400
164.0200 166.3700 163.9100 165.9200 1,322,700
163.4700 165.6900 163.2200 164.8200 1,191,000
165.3200 165.6500 163.3000 164.1100 1,109,400
165.0200 165.6400 163.0000 163.6700 1,066,100
Weekend
Weekend
164.0400 166.2200 161.7200 165.3900 1,446,800
157.8700 164.0600 156.0000 163.6700 1,895,600
2 · 10-Q Pre-market · 06:04 ET 10-Q DATED JULY 24, 2025 ↗ 1 · 8-K Pre-market · 06:02 ET 8-K DATED JULY 24, 2025 ↗
152.6800 154.5700 152.6800 154.3600 1,665,600
149.6800 153.1600 149.6800 152.7100 1,114,400

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:28 ET Summarise
12 10-Q 10-Q DATED APRIL 28, 2026 (opens SEC filing in a new tab) Pre-market · 06:05 ET Summarise
11 8-K 8-K DATED APRIL 28, 2026 (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
10 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
9 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 07:00 ET Summarise
8 8-K 8-K DATED APRIL 15, 2026 SHARE REPURCHASE AUTHORIZATION (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
7 10-K 10-K DATED FEBRUARY 17, 2026 (opens SEC filing in a new tab) Pre-market · 06:48 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:14 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
4 10-Q 10-Q DATED OCTOBER 23, 2025 (opens SEC filing in a new tab) Pre-market · 06:04 ET Summarise
3 8-K 8-K DATED OCTOBER 23, 2025 (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
2 10-Q 10-Q DATED JULY 24, 2025 (opens SEC filing in a new tab) Pre-market · 06:04 ET Summarise
1 8-K 8-K DATED JULY 24, 2025 (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise