ALLE: Allegion plc

As of Friday, August 21st, 2026

$ 162.31

+0.59 +0.36%

Open: 162.17
High: 164.17
Low: 161.79
Volume: 936,224
Previous Close on Thursday, August 20th, 2026

$ 161.72

-1.04 -0.64%

Open: 160.92
High: 163.41
Low: 160.12
Volume: 935,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 162.17 164.17 161.79 162.31 936,224 +0.59 +0.36
2026-08-20 160.92 163.41 160.12 161.72 935,502 -1.04 -0.64
2026-08-19 161.47 166.63 160.96 162.76 936,972 +2.93 +1.83
2026-08-18 162.78 163.23 159.82 159.83 885,683 -2.27 -1.40
2026-08-17 163.60 163.86 162.10 162.10 1,247,518 -2.68 -1.63
2026-08-14 165.94 166.28 163.68 164.78 1,048,195 -1.66 -1.00
2026-08-13 167.24 167.44 163.08 166.44 1,690,242 +0.33 +0.20
2026-08-12 168.44 169.43 164.72 166.11 811,605 -2.33 -1.38
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 166.63
On 2026-08-19		 159.82
On 2026-08-18		 -2.47 -1.50 166.63
On 2026-08-19		 160.12
On 2026-08-20		 -3.90 161.74
10D 169.43
On 2026-08-12		 159.82
On 2026-08-18		 -6.63 -3.92 169.43
On 2026-08-12		 159.82
On 2026-08-18		 -5.67 164.00
20D 170.87
On 2026-08-07		 153.39
On 2026-07-30		 8.95 5.84 170.87
On 2026-08-07		 159.82
On 2026-08-18		 -6.47 163.26
WTD 166.63
On 2026-08-19		 159.82
On 2026-08-18		 -2.47 -1.50 166.63
On 2026-08-19		 160.12
On 2026-08-20		 -3.90 161.74
MTD 170.87
On 2026-08-07		 158.70
On 2026-08-03		 4.91 3.12 170.87
On 2026-08-07		 159.82
On 2026-08-18		 -6.47 164.86
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

122.51 +0.52 +0.43 176,047
CTKB

Cytek Biosciences Inc.

4.81 +0.15 +3.22 80,832
ALLE

Allegion plc

162.31 +0.59 +0.36 936,224