ALLE: Allegion plc

As of Thursday, September 18th, 2025

$ 176.61

-- 0 0%

Open: 176.61
High: 176.61
Low: 176.61
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 176.61

-0.43 -0.24%

Open: 177.88
High: 179.60
Low: 175.62
Volume: 967,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 177.88 179.60 175.62 176.61 967,208 -0.43 -0.24
2025-09-16 176.09 177.68 175.43 177.04 903,013 +0.84 +0.48
2025-09-15 175.07 177.63 174.40 176.20 865,179 +1.18 +0.67
2025-09-12 176.29 177.70 174.46 175.02 1,049,514 -2.16 -1.22
2025-09-11 171.77 177.75 170.49 177.18 1,364,693 +6.75 +3.96
2025-09-10 170.08 171.65 169.61 170.43 543,356 +0.46 +0.27
2025-09-09 172.15 173.09 168.51 169.97 556,581 -3.13 -1.81
2025-09-08 171.53 173.25 170.70 173.10 577,863 +1.24 +0.72
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 179.60
On 2025-09-17		 170.49
On 2025-09-11		 6.18 3.63 177.75
On 2025-09-11		 174.40
On 2025-09-15		 -1.88 176.41
10D 179.60
On 2025-09-17		 167.82
On 2025-09-04		 8.92 5.32 173.25
On 2025-09-08		 168.51
On 2025-09-09		 -2.74 173.82
20D 179.60
On 2025-09-17		 166.70
On 2025-08-21		 6.75 3.97 172.95
On 2025-08-28		 166.84
On 2025-09-03		 -3.53 171.80
WTD 179.60
On 2025-09-17		 174.40
On 2025-09-15		 1.59 0.91 177.63
On 2025-09-15		 177.63
On 2025-09-15		 0.00 176.62
MTD 179.60
On 2025-09-17		 166.84
On 2025-09-03		 6.81 4.01 173.25
On 2025-09-08		 168.51
On 2025-09-09		 -2.74 172.82
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.77 +5.27 +1.82 728,650
KO

The Coca-Cola Company

66.74 -0.30 -0.45 2,464,879
PFE

Pfizer Inc.

24.06 +0.01 +0.06 5,691,438
VZ

Verizon Communications Inc.

43.79 -0.43 -0.96 2,590,308
VIX

CBOE Volatility Index

15.39 -0.33 -2.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,233.21 +214.89 +0.47 111,020,694
DJTA

Dow Jones Transportation Average

15,679.79 +177.52 +1.15 24,445,435
SPX

S&P 500 Index

6,649.34 +48.99 +0.74
OEX

S&P 100 Index

3,312.98 +20.15 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,515.62 +291.93 +1.21
NYA

NYSE Composite Index

21,537.71 +97.81 +0.46
XAX

NYSE AMEX Composite Index

6,972.98 -17.63 -0.25
RUI

RUSSELL 1000 Index

3,642.39 +28.72 +0.79
RUT

Russell 2000 Index

2,446.93 +39.58 +1.64
RUA

Russell 3000 Index

3,790.40 +31.26 +0.83
VIX

CBOE Volatility Index

15.39 -0.33 -2.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 -0.30 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.26 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.13 -0.31 -1.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,388.18 +182.83 +1.63
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

176.61 0.00 0.00