ALLE: Allegion plc

As of Thursday, July 10th, 2025

$ 151.53

+1.47 +0.98%

Open: 150.30
High: 153.16
Low: 149.79
Volume: 866,993
Previous Close on Wednesday, July 9th, 2025

$ 150.06

+1.52 +1.02%

Open: 149.73
High: 150.35
Low: 148.19
Volume: 710,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 150.30 153.16 149.79 151.53 866,993 +1.47 +0.98
2025-07-09 149.73 150.35 148.19 150.06 710,977 +1.52 +1.02
2025-07-08 148.40 150.05 147.68 148.54 960,763 +0.39 +0.26
2025-07-07 148.37 149.65 147.02 148.15 697,155 +0.04 +0.03
2025-07-03 148.34 148.51 147.19 148.11 411,598 +0.16 +0.11
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
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 153.16
On 2025-07-10		 147.02
On 2025-07-07		 3.58 2.42 148.51
On 2025-07-03		 148.51
On 2025-07-03		 0.00 149.28
10D 153.16
On 2025-07-10		 142.49
On 2025-06-26		 8.71 6.10 148.74
On 2025-07-01		 146.55
On 2025-07-02		 -1.47 147.34
20D 153.16
On 2025-07-10		 134.67
On 2025-06-13		 11.86 8.49 139.91
On 2025-06-11		 134.67
On 2025-06-13		 -3.75 143.05
WTD 153.16
On 2025-07-10		 147.02
On 2025-07-07		 3.42 2.31 149.65
On 2025-07-07		 149.65
On 2025-07-07		 0.00 149.57
MTD 153.16
On 2025-07-10		 143.31
On 2025-07-01		 7.41 5.14 148.74
On 2025-07-01		 146.55
On 2025-07-02		 -1.47 148.86
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

151.53 +1.47 +0.98 866,993