ALLE: Allegion plc

As of Friday, February 20th, 2026

$ 162.14

+0.91 +0.56%

Open: 161.63
High: 164.45
Low: 161.39
Volume: 890,748
Previous Close on Thursday, February 19th, 2026

$ 161.23

-1.36 -0.84%

Open: 162.60
High: 164.64
Low: 160.69
Volume: 1,046,880

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 161.63 164.45 161.39 162.14 890,748 +0.91 +0.56
2026-02-19 162.60 164.64 160.69 161.23 1,046,880 -1.36 -0.84
2026-02-18 162.30 164.67 161.93 162.59 1,322,456 -0.08 -0.05
2026-02-17 170.00 173.97 161.07 162.67 2,285,430 -16.83 -9.38
2026-02-13 178.00 180.23 177.18 179.50 1,112,660 +1.30 +0.73
2026-02-12 180.95 183.11 177.98 178.20 849,966 -1.19 -0.66
2026-02-11 178.70 180.60 176.94 179.39 611,596 +0.45 +0.25
2026-02-10 178.30 179.59 177.73 178.94 721,685 +1.00 +0.56
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 180.23
On 2026-02-13		 160.69
On 2026-02-19		 -16.06 -9.01 180.23
On 2026-02-13		 160.69
On 2026-02-19		 -10.84 165.63
10D 183.11
On 2026-02-12		 160.69
On 2026-02-19		 -13.69 -7.79 183.11
On 2026-02-12		 160.69
On 2026-02-19		 -12.24 172.24
20D 183.11
On 2026-02-12		 160.69
On 2026-02-19		 -4.78 -2.86 183.11
On 2026-02-12		 160.69
On 2026-02-19		 -12.24 170.00
WTD 173.97
On 2026-02-17		 160.69
On 2026-02-19		 -17.36 -9.67 173.97
On 2026-02-17		 160.69
On 2026-02-19		 -7.63 162.16
MTD 183.11
On 2026-02-12		 160.69
On 2026-02-19		 -3.25 -1.97 183.11
On 2026-02-12		 160.69
On 2026-02-19		 -12.24 171.76
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

162.14 +0.91 +0.56 890,748