ALLE: Allegion plc

As of Wednesday, December 11th, 2024

$ 140.44

-0.14 -0.10%

Open: 141.55
High: 141.89
Low: 140.17
Volume: 638,896
Previous Close on Tuesday, December 10th, 2024

$ 140.58

-0.85 -0.60%

Open: 140.85
High: 141.83
Low: 138.85
Volume: 684,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 141.55 141.89 140.17 140.44 638,896 -0.14 -0.10
2024-12-10 140.85 141.83 138.85 140.58 684,849 -0.85 -0.60
2024-12-09 140.66 141.77 140.12 141.43 808,717 +0.94 +0.67
2024-12-06 141.52 141.87 139.72 140.49 760,439 +0.17 +0.12
2024-12-05 143.72 144.42 139.99 140.32 1,267,902 -0.75 -0.53
2024-12-04 139.79 141.23 139.70 141.07 523,286 +0.58 +0.41
2024-12-03 140.50 141.53 139.93 140.49 730,607 +0.09 +0.06
2024-12-02 140.80 141.40 139.42 140.40 824,832 -0.44 -0.31
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 144.42
On 2024-12-05		 138.85
On 2024-12-10		 -0.63 -0.45 144.42
On 2024-12-05		 138.85
On 2024-12-10		 -3.86 140.65
10D 144.42
On 2024-12-05		 138.85
On 2024-12-10		 0.05 0.04 144.42
On 2024-12-05		 138.85
On 2024-12-10		 -3.86 140.75
20D 144.42
On 2024-12-05		 136.84
On 2024-11-19		 -1.43 -1.01 144.31
On 2024-11-13		 136.84
On 2024-11-19		 -5.18 140.57
WTD 141.89
On 2024-12-11		 138.85
On 2024-12-10		 -0.05 -0.04 141.77
On 2024-12-09		 141.77
On 2024-12-09		 0.00 140.82
MTD 144.42
On 2024-12-05		 138.85
On 2024-12-10		 -0.40 -0.28 144.42
On 2024-12-05		 138.85
On 2024-12-10		 -3.86 140.65
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

140.44 -0.14 -0.10 638,896