ALLE: Allegion plc

As of Monday, May 6th, 2024

$ 124.88

+2.00 +1.63%

Open: 123.85
High: 124.99
Low: 123.03
Volume: 374,162
Previous Close on Friday, May 3rd, 2024

$ 122.88

+0.62 +0.51%

Open: 124.17
High: 125.33
Low: 122.61
Volume: 603,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 123.85 124.99 123.03 124.88 372,270 +2.00 +1.63
2024-05-03 124.17 125.33 122.61 122.88 603,783 +0.62 +0.51
2024-05-02 122.01 122.60 120.02 122.26 503,144 +1.20 +0.99
2024-05-01 121.87 123.67 120.29 121.06 691,442 -0.50 -0.41
2024-04-30 124.37 124.74 121.24 121.56 665,160 -3.25 -2.60
2024-04-29 123.95 125.32 123.95 124.81 705,651 +0.96 +0.78
2024-04-26 125.08 125.98 123.43 123.85 975,466 -1.02 -0.82
2024-04-25 126.54 127.77 123.16 124.87 931,973 -1.67 -1.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.33
On 2024-05-03		 120.02
On 2024-05-02		 0.07 0.06 124.74
On 2024-04-30		 120.02
On 2024-05-02		 -3.78 122.53
10D 127.77
On 2024-04-25		 120.02
On 2024-05-02		 -0.54 -0.43 127.77
On 2024-04-25		 120.02
On 2024-05-02		 -6.07 123.97
20D 134.34
On 2024-04-09		 120.02
On 2024-05-02		 -7.98 -6.01 134.34
On 2024-04-09		 120.02
On 2024-05-02		 -10.66 125.72
WTD 124.99
On 2024-05-06		 123.03
On 2024-05-06		 2.00 1.63 -- -- -- 124.88
MTD 125.33
On 2024-05-03		 120.02
On 2024-05-02		 3.32 2.73 123.67
On 2024-05-01		 120.02
On 2024-05-02		 -2.95 122.77
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

124.88 +2.00 +1.63 374,162