ALLE: Allegion plc
$ 147.95 |
|
+0.30 +0.20% |
Open: | 147.52 |
High: | 148.69 |
Low: | 146.55 |
Volume: | 764,987 |
$ 147.65
+3.53 +2.45%
Open: | 143.62 |
High: | 148.74 |
Low: | 143.31 |
Volume: | 832,452 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 147.52 | 148.69 | 146.55 | 147.95 | 764,987 | +0.30 | +0.20 |
2025-07-01 | 143.62 | 148.74 | 143.31 | 147.65 | 832,452 | +3.53 | +2.45 |
2025-06-30 | 144.05 | 144.25 | 142.64 | 144.12 | 597,280 | +0.23 | +0.16 |
2025-06-27 | 143.64 | 144.72 | 143.09 | 143.89 | 699,884 | +0.50 | +0.35 |
2025-06-26 | 142.57 | 143.64 | 142.49 | 143.39 | 628,078 | +0.57 | +0.40 |
2025-06-25 | 143.54 | 144.31 | 141.93 | 142.82 | 793,273 | -0.79 | -0.55 |
2025-06-24 | 144.12 | 144.12 | 142.07 | 143.61 | 902,284 | +1.16 | +0.81 |
2025-06-23 | 137.72 | 142.61 | 137.33 | 142.45 | 1,381,788 | +4.82 | +3.50 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 148.74 On 2025-07-01 |
142.49 On 2025-06-26 |
5.13 | 3.59 | 148.74 On 2025-07-01 |
146.55 On 2025-07-02 |
-1.47 | 145.40 |
10D | 148.74 On 2025-07-01 |
135.96 On 2025-06-18 |
11.71 | 8.60 | 148.74 On 2025-07-01 |
146.55 On 2025-07-02 |
-1.47 | 143.03 |
20D | 148.74 On 2025-07-01 |
134.67 On 2025-06-13 |
8.85 | 6.36 | 140.46 On 2025-06-09 |
134.67 On 2025-06-13 |
-4.12 | 140.47 |
WTD | 148.74 On 2025-07-01 |
142.64 On 2025-06-30 |
4.06 | 2.82 | 148.74 On 2025-07-01 |
146.55 On 2025-07-02 |
-1.47 | 146.57 |
MTD | 148.74 On 2025-07-01 |
143.31 On 2025-07-01 |
3.83 | 2.66 | 148.74 On 2025-07-01 |
146.55 On 2025-07-02 |
-1.47 | 147.80 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ALLE
Allegion plc |
147.95 | +0.30 | +0.20 | 764,987 |