ALLE: Allegion plc

As of Friday, October 31st, 2025

$ 165.77

+0.48 +0.29%

Open: 165.00
High: 166.27
Low: 164.83
Volume: 808,731
Previous Close on Thursday, October 30th, 2025

$ 165.29

-0.30 -0.18%

Open: 165.38
High: 167.66
Low: 164.27
Volume: 635,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 165.00 166.27 164.83 165.77 808,731 +0.48 +0.29
2025-10-30 165.38 167.66 164.27 165.29 635,753 -0.30 -0.18
2025-10-29 168.92 169.17 164.20 165.59 1,037,066 -3.49 -2.06
2025-10-28 170.96 171.47 168.83 169.08 771,332 -1.86 -1.09
2025-10-27 168.20 171.79 167.43 170.94 1,028,238 +3.64 +2.18
2025-10-24 173.73 173.73 166.63 167.30 1,068,115 -3.92 -2.29
2025-10-23 171.70 173.38 166.16 171.22 1,454,694 -4.28 -2.44
2025-10-22 179.10 179.75 175.45 175.50 966,644 -3.97 -2.21
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 171.79
On 2025-10-27		 164.20
On 2025-10-29		 -1.53 -0.91 171.79
On 2025-10-27		 164.20
On 2025-10-29		 -4.42 167.33
10D 180.68
On 2025-10-21		 164.20
On 2025-10-29		 -11.72 -6.60 180.68
On 2025-10-21		 164.20
On 2025-10-29		 -9.12 170.81
20D 180.68
On 2025-10-21		 164.20
On 2025-10-29		 -11.52 -6.50 180.68
On 2025-10-21		 164.20
On 2025-10-29		 -9.12 173.55
WTD 171.79
On 2025-10-27		 164.20
On 2025-10-29		 -1.53 -0.91 171.79
On 2025-10-27		 164.20
On 2025-10-29		 -4.42 167.33
MTD 180.68
On 2025-10-21		 164.20
On 2025-10-29		 -11.58 -6.53 180.68
On 2025-10-21		 164.20
On 2025-10-29		 -9.12 174.04
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

81.65 +0.18 +0.22 3,909,616
ZS

Zscaler Inc.

331.14 +9.10 +2.83 1,338,992
ILMN

Illumina Inc.

123.54 +24.53 +24.78 6,321,793
ITUB

Itaú Unibanco Holding S.A.

7.36 +0.03 +0.41 17,889,382
ALLE

Allegion plc

165.77 +0.48 +0.29 808,731