ALLE: Allegion plc

As of Friday, October 2nd, 2026

$ 154.21

-0.07 -0.05%

Open: 155.51
High: 157.30
Low: 154.08
Volume: 87,646
Previous Close on Thursday, October 1st, 2026

$ 154.28

+0.51 +0.33%

Open: 153.35
High: 154.64
Low: 151.13
Volume: 1,084,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 155.51 157.30 154.08 154.21 87,646 -0.07 -0.05
2026-10-01 153.35 154.64 151.13 154.28 1,084,307 +0.51 +0.33
2026-09-30 155.95 156.57 153.77 153.77 670,979 -1.66 -1.07
2026-09-29 155.33 156.62 154.12 155.43 1,125,941 +0.05 +0.03
2026-09-28 153.04 155.91 152.42 155.38 1,003,195 +0.91 +0.59
2026-09-25 152.65 155.84 152.54 154.47 629,977 +1.99 +1.31
2026-09-24 153.64 154.29 151.33 152.48 961,096 -1.61 -1.04
2026-09-23 153.02 155.62 153.02 154.09 866,596 +0.14 +0.09
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 157.30
On 2026-10-02		 151.13
On 2026-10-01		 -0.26 -0.17 156.62
On 2026-09-29		 151.13
On 2026-10-01		 -3.51 154.61
10D 157.30
On 2026-10-02		 151.13
On 2026-10-01		 1.93 1.27 156.62
On 2026-09-29		 151.13
On 2026-10-01		 -3.51 153.94
20D 158.30
On 2026-09-08		 150.69
On 2026-09-10		 -1.35 -0.87 158.30
On 2026-09-08		 150.69
On 2026-09-10		 -4.80 153.88
WTD 157.30
On 2026-10-02		 151.13
On 2026-10-01		 -0.26 -0.17 156.62
On 2026-09-29		 151.13
On 2026-10-01		 -3.51 154.61
MTD 157.30
On 2026-10-02		 151.13
On 2026-10-01		 0.44 0.29 154.64
On 2026-10-01		 154.64
On 2026-10-01		 0.00 154.25
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

154.21 -0.07 -0.05 87,646