ALLE: Allegion plc
$ 172.24 |
|
+5.03 +3.01% |
|
| Open: | 167.82 |
| High: | 172.67 |
| Low: | 167.13 |
| Volume: | 752,460 |
$ 167.21
-1.31 -0.78%
| Open: | 167.62 |
| High: | 168.07 |
| Low: | 166.70 |
| Volume: | 465,723 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 167.82 | 172.67 | 167.13 | 172.24 | 752,460 | +5.03 | +3.01 |
| 2025-08-21 | 167.62 | 168.07 | 166.70 | 167.21 | 465,723 | -1.31 | -0.78 |
| 2025-08-20 | 169.22 | 170.51 | 168.01 | 168.52 | 665,145 | -1.34 | -0.79 |
| 2025-08-19 | 167.32 | 170.29 | 167.32 | 169.86 | 843,992 | +2.66 | +1.59 |
| 2025-08-18 | 167.51 | 168.15 | 166.86 | 167.20 | 563,125 | +0.03 | +0.02 |
| 2025-08-15 | 169.27 | 169.48 | 166.92 | 167.17 | 549,866 | -1.38 | -0.82 |
| 2025-08-14 | 168.58 | 169.43 | 167.30 | 168.55 | 957,818 | -1.07 | -0.63 |
| 2025-08-13 | 167.03 | 170.11 | 166.23 | 169.62 | 988,075 | +3.19 | +1.92 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 172.67 On 2025-08-22 |
166.70 On 2025-08-21 |
5.07 | 3.03 | 170.51 On 2025-08-20 |
166.70 On 2025-08-21 |
-2.23 | 169.01 |
| 10D | 172.67 On 2025-08-22 |
163.06 On 2025-08-11 |
8.52 | 5.20 | 170.51 On 2025-08-20 |
166.70 On 2025-08-21 |
-2.23 | 168.13 |
| 20D | 172.67 On 2025-08-22 |
163.00 On 2025-07-28 |
6.85 | 4.14 | 167.24 On 2025-08-04 |
163.06 On 2025-08-11 |
-2.50 | 166.45 |
| WTD | 172.67 On 2025-08-22 |
166.70 On 2025-08-21 |
5.07 | 3.03 | 170.51 On 2025-08-20 |
166.70 On 2025-08-21 |
-2.23 | 169.01 |
| MTD | 172.67 On 2025-08-22 |
163.06 On 2025-08-11 |
6.32 | 3.81 | 167.24 On 2025-08-04 |
163.06 On 2025-08-11 |
-2.50 | 166.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,471,641 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,453,451 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |