ALLE: Allegion plc

As of Tuesday, April 7th, 2026

$ 140.18

-- 0 0%

Open: 140.18
High: 140.18
Low: 140.18
Volume: N/A
Previous Close on Monday, April 6th, 2026

$ 140.18

-0.88 -0.62%

Open: 140.12
High: 141.10
Low: 139.32
Volume: 603,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-06 140.12 141.10 139.32 140.18 603,265 -0.88 -0.62
2026-04-02 142.48 144.32 139.29 141.06 816,501 -3.10 -2.15
2026-04-01 145.77 146.69 143.70 144.16 884,197 -1.13 -0.78
2026-03-31 145.02 147.08 141.99 145.29 858,148 +2.40 +1.68
2026-03-30 146.67 146.67 142.74 142.89 695,865 -1.61 -1.11
2026-03-27 145.52 146.26 144.24 144.50 573,830 -1.29 -0.88
2026-03-26 146.74 148.89 144.83 145.79 1,032,978 -1.69 -1.15
2026-03-25 147.29 148.33 144.62 147.48 898,947 +1.75 +1.20
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 147.08
On 2026-03-31		 139.29
On 2026-04-02		 -4.32 -2.99 147.08
On 2026-03-31		 139.29
On 2026-04-02		 -5.29 142.72
10D 148.89
On 2026-03-26		 139.29
On 2026-04-02		 -2.31 -1.62 148.89
On 2026-03-26		 139.29
On 2026-04-02		 -6.45 144.07
20D 150.72
On 2026-03-09		 139.29
On 2026-04-02		 -10.19 -6.78 150.72
On 2026-03-09		 139.29
On 2026-04-02		 -7.58 144.95
WTD 141.10
On 2026-04-06		 139.32
On 2026-04-06		 -0.88 -0.62 -- -- -- 140.18
MTD 146.69
On 2026-04-01		 139.29
On 2026-04-02		 -5.11 -3.52 146.69
On 2026-04-01		 139.29
On 2026-04-02		 -5.04 141.80
As of Monday, April 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.25 -1.44 -0.50 3,503,673
KO

The Coca-Cola Company

75.72 -1.50 -1.94 6,459,621
PFE

Pfizer Inc.

27.17 -0.66 -2.37 33,371,471
VZ

Verizon Communications Inc.

48.65 -0.51 -1.03 9,408,761
VIX

CBOE Volatility Index

27.66 +3.45 +14.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,294.26 -375.62 -0.80 295,499,752
DJTA

Dow Jones Transportation Average

19,383.80 +87.83 +0.46 90,619,296
SPX

S&P 500 Index

6,564.48 -47.35 -0.72
OEX

S&P 100 Index

3,199.92 -24.56 -0.76
NDX

NASDAQ 100 Index

23,950.90 -241.27 -1.00
NYA

NYSE Composite Index

22,124.15 -130.57 -0.59
XAX

NYSE AMEX Composite Index

8,905.26 +67.91 +0.77
RUI

RUSSELL 1000 Index

3,585.57 -25.63 -0.71
RUT

Russell 2000 Index

2,525.22 -15.43 -0.61
RUA

Russell 3000 Index

3,739.28 -26.55 -0.71
VIX

CBOE Volatility Index

27.66 +3.45 +14.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.25 +0.62 +2.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.02 +1.30 +5.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.69 +1.91 +7.71
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

140.18 0.00 0.00