Allegion plc ALLE

Open calendar →

Allegion plc Ordinary Shares · Company · NYSE · Industrials / Security & Protection Services

Paper trade (simulated — no real money)

Fill: USD 178.9800 · FX 1 USD = 1.277900 SGD · about SGD 228.7185 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

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

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

USD 171.22 → 178.98 · 4.5%
179.770152.710125.650 1,2 3 4,5 6 7,8 9,10 11 12,13 14 15,16 Oct 25Jan 26Apr 26Jul 26Oct 26

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

Price & SEC Filing History 23 Oct 2025 — 24 Oct 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.

Weekend
178.8500 180.3100 176.0150 178.9800 1,811,106
16 · 10-Q After market open · 10:05 ET 10-Q DATED OCTOBER 22, 2026 ↗ 15 · 8-K After market open · 10:03 ET 8-K DATED OCTBOER 22, 2026 ↗
170.0000 176.9400 167.6200 176.5200 2,097,500
157.2100 159.0000 155.6600 159.0000 1,106,400
155.5100 157.3300 155.1500 157.0300 1,169,700
155.5300 156.2300 154.6500 155.4400 834,300
Weekend
Weekend
155.8700 157.9900 154.3500 156.5400 1,128,400
154.2400 156.2900 154.0200 155.7500 1,139,400
152.5900 152.9300 150.7000 152.5000 1,161,000
150.7000 153.4600 150.3200 153.1700 1,038,400
150.2600 151.9200 149.7100 150.0400 745,600
Weekend
Weekend
151.2400 151.9800 150.1600 150.4800 803,100
146.7100 151.3600 146.5200 149.9900 981,400
152.2900 152.3200 142.0000 147.9100 1,948,400
154.3500 156.1600 154.3000 155.2000 698,900
153.3500 154.7200 151.7400 153.6700 747,600
Weekend
Weekend
155.5100 157.3000 154.0800 154.2100 888,000
153.3500 154.6400 151.1300 154.2800 1,084,300
155.9500 156.5700 153.7700 153.7700 671,000
155.3300 156.6200 154.1200 155.4300 1,202,000
153.0400 155.9100 152.4200 155.3800 1,061,800
Weekend
Weekend
152.6500 155.8400 152.5400 154.4700 654,800
153.6400 154.2900 151.3300 152.4800 986,000
153.0200 155.6200 153.0200 154.0900 902,800
153.5300 154.3200 152.4100 153.9500 1,031,300
153.0900 153.0900 151.3500 151.3600 1,528,000
Weekend
Weekend
153.4600 154.0800 151.1500 152.2800 2,416,300
155.0200 155.5400 152.5300 153.6300 1,006,900
155.2100 155.7900 151.6200 152.8100 1,044,100
154.6100 155.0100 153.7600 154.6000 1,065,500
151.7700 156.4900 151.7700 155.3900 1,256,600
Weekend
Weekend
152.9400 153.8700 151.7500 153.3500 1,061,000
151.6600 152.4000 150.6900 151.2700 812,500
154.7900 155.3900 151.3300 151.7300 838,300
14 · 8-K After-hours · 16:30 ET FORM 8-K ↗
157.4200 158.3000 155.3500 156.0500 770,000
No trading
Weekend
Weekend
155.4900 157.2700 155.2300 157.1200 746,300
156.8300 158.5700 154.4100 155.5600 1,022,200
152.6500 157.3500 151.2300 155.0700 1,204,900
155.8400 156.6500 151.7400 151.8200 1,146,000
156.3800 156.8200 154.6100 155.2500 7,471,000
Weekend
Weekend
160.0100 160.9000 156.3700 157.4800 1,202,000
158.7200 160.2100 157.4000 159.7200 1,019,200
160.0500 161.9200 159.3700 160.2800 993,500
163.6000 163.6800 159.9800 160.3700 1,016,500
163.0000 166.0200 161.6900 162.6300 1,329,600
Weekend
Weekend
162.1700 164.1700 161.7900 162.3100 936,200
160.9200 163.4100 160.1200 161.7200 935,500
161.4700 166.6300 160.9600 162.7600 939,600
162.7800 163.2300 159.8200 159.8300 887,100
163.6000 163.8600 162.1000 162.1000 1,272,900
Weekend
Weekend
165.9400 166.2800 163.6800 164.7800 1,048,300
167.2400 167.4400 163.0800 166.4400 1,754,000
168.4400 169.4300 164.7200 166.1100 821,800
165.9900 168.5900 165.0000 168.4400 739,400
167.7000 167.7000 165.1600 165.5300 1,014,000
Weekend
Weekend
166.9300 170.8700 166.8300 168.9400 1,066,100
169.4000 169.7600 167.6200 168.7000 1,117,500
164.7400 168.6000 164.4000 168.5800 1,271,100
161.2100 165.4900 159.8700 165.3600 1,012,200
158.7000 162.1400 158.7000 161.2800 1,345,400
Weekend
Weekend
156.8500 157.9500 155.5000 157.4000 933,800
158.9800 159.1700 153.3900 157.0600 1,222,900
159.2600 160.1000 156.8300 158.4700 1,341,400
160.0000 164.2500 158.9400 161.2300 1,806,000
154.2500 158.4000 153.6600 158.1400 1,803,100
Weekend
Weekend
152.2500 156.4600 151.5600 153.3600 1,711,000
151.5700 159.3700 148.7200 154.5700 3,968,900
13 · 10-Q Pre-market · 06:06 ET 10-Q DATED JULY 23, 2026 ↗ 12 · 8-K Pre-market · 06:02 ET 8-K DATED JULY 23, 2026 ↗
138.8200 140.4700 137.9000 139.9500 1,848,300
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
11 · 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
10 · 10-Q Pre-market · 06:05 ET 10-Q DATED APRIL 28, 2026 ↗ 9 · 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
8 · DEFA14A Pre-market · 07:01 ET DEFA14A ↗ 7 · DEF 14A Pre-market · 07:00 ET DEF 14A ↗
142.2500 143.3400 140.9400 141.5200 1,031,600
6 · 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
5 · 10-K Pre-market · 06:48 ET 10-K DATED FEBRUARY 17, 2026 ↗ 4 · 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
3 · 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
2 · 10-Q Pre-market · 06:04 ET 10-Q DATED OCTOBER 23, 2025 ↗ 1 · 8-K Pre-market · 06:03 ET 8-K DATED OCTOBER 23, 2025 ↗

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.

16 10-Q 10-Q DATED OCTOBER 22, 2026 (opens SEC filing in a new tab) After market open · 10:05 ET Summarise
15 8-K 8-K DATED OCTBOER 22, 2026 (opens SEC filing in a new tab) After market open · 10:03 ET Summarise
14 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
13 10-Q 10-Q DATED JULY 23, 2026 (opens SEC filing in a new tab) Pre-market · 06:06 ET Summarise
12 8-K 8-K DATED JULY 23, 2026 (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:28 ET Summarise
10 10-Q 10-Q DATED APRIL 28, 2026 (opens SEC filing in a new tab) Pre-market · 06:05 ET Summarise
9 8-K 8-K DATED APRIL 28, 2026 (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
8 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
7 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 07:00 ET Summarise
6 8-K 8-K DATED APRIL 15, 2026 SHARE REPURCHASE AUTHORIZATION (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
5 10-K 10-K DATED FEBRUARY 17, 2026 (opens SEC filing in a new tab) Pre-market · 06:48 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:14 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
2 10-Q 10-Q DATED OCTOBER 23, 2025 (opens SEC filing in a new tab) Pre-market · 06:04 ET Summarise
1 8-K 8-K DATED OCTOBER 23, 2025 (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise