ALLE: Allegion plc

As of Friday, December 19th, 2025

$ 160.00

+0.08 +0.05%

Open: 159.20
High: 160.57
Low: 158.73
Volume: 2,751,913
Previous Close on Thursday, December 18th, 2025

$ 159.92

-0.79 -0.49%

Open: 162.05
High: 164.56
Low: 159.31
Volume: 963,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 159.20 160.57 158.73 160.00 2,751,913 +0.08 +0.05
2025-12-18 162.05 164.56 159.31 159.92 963,678 -0.79 -0.49
2025-12-17 158.56 161.82 158.20 160.71 993,267 +1.04 +0.65
2025-12-16 161.59 162.64 158.09 159.67 755,646 -3.39 -2.08
2025-12-15 161.01 163.21 160.38 163.06 1,039,792 +2.23 +1.39
2025-12-12 164.92 165.01 159.85 160.83 741,947 -3.88 -2.36
2025-12-11 160.74 164.76 159.88 164.71 1,008,865 +4.41 +2.75
2025-12-10 157.65 160.81 157.17 160.30 872,033 +2.81 +1.78
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 164.56
On 2025-12-18		 158.09
On 2025-12-16		 -0.83 -0.52 164.56
On 2025-12-18		 158.73
On 2025-12-19		 -3.54 160.67
10D 165.01
On 2025-12-12		 157.09
On 2025-12-09		 0.92 0.58 165.01
On 2025-12-12		 158.09
On 2025-12-16		 -4.19 160.56
20D 167.26
On 2025-11-26		 157.09
On 2025-12-09		 0.55 0.34 167.26
On 2025-11-26		 157.09
On 2025-12-09		 -6.08 162.09
WTD 164.56
On 2025-12-18		 158.09
On 2025-12-16		 -0.83 -0.52 164.56
On 2025-12-18		 158.73
On 2025-12-19		 -3.54 160.67
MTD 167.01
On 2025-12-01		 157.09
On 2025-12-09		 -6.03 -3.63 167.01
On 2025-12-01		 157.09
On 2025-12-09		 -5.94 161.26
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

160.00 +0.08 +0.05 2,751,913