ALLE: Allegion plc
$ 139.32 |
|
-0.82 -0.59% |
|
| Open: | 140.61 |
| High: | 141.02 |
| Low: | 138.26 |
| Volume: | 1,277,540 |
$ 140.14
-0.44 -0.31%
| Open: | 140.56 |
| High: | 140.75 |
| Low: | 138.57 |
| Volume: | 1,336,469 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 140.61 | 141.02 | 138.26 | 139.32 | 1,277,540 | -0.82 | -0.59 |
| 2026-07-06 | 140.56 | 140.75 | 138.57 | 140.14 | 1,336,469 | -0.44 | -0.31 |
| 2026-07-02 | 140.87 | 141.89 | 137.95 | 140.58 | 948,165 | +0.65 | +0.46 |
| 2026-07-01 | 139.61 | 142.01 | 138.41 | 139.93 | 1,023,971 | -0.56 | -0.40 |
| 2026-06-30 | 140.83 | 141.22 | 138.37 | 140.49 | 947,489 | +0.84 | +0.60 |
| 2026-06-29 | 139.40 | 141.94 | 138.76 | 139.65 | 2,244,690 | -0.06 | -0.04 |
| 2026-06-26 | 136.51 | 140.43 | 135.89 | 139.71 | 1,917,565 | +2.71 | +1.98 |
| 2026-06-25 | 135.30 | 139.01 | 134.83 | 137.00 | 1,629,511 | +3.00 | +2.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,925.15 | -130.76 | -0.25 | 441,986,651 |
|
DJTA
Dow Jones Transportation Average |
21,772.71 | -98.34 | -0.45 | 62,038,811 |
|
SPX
S&P 500 Index |
7,503.85 | -33.58 | -0.45 | |
|
OEX
S&P 100 Index |
3,689.63 | -11.63 | -0.31 | |
|
NDX
NASDAQ 100 Index |
29,173.02 | -524.86 | -1.77 | |
|
NYA
NYSE Composite Index |
24,016.96 | -58.16 | -0.24 | |
|
XAX
NYSE AMEX Composite Index |
7,915.65 | +99.51 | +1.27 | |
|
RUI
RUSSELL 1000 Index |
4,092.01 | -21.13 | -0.51 | |
|
RUT
Russell 2000 Index |
2,982.49 | -27.05 | -0.90 | |
|
RUA
Russell 3000 Index |
4,274.94 | -22.79 | -0.53 | |
|
VIX
CBOE Volatility Index |
16.13 | +0.56 | +3.60 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.13 | +0.08 | +0.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.38 | +0.14 | +0.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.01 | +0.23 | +1.22 |