ALLE: Allegion plc
$ 151.53 |
|
+1.47 +0.98% |
Open: | 150.30 |
High: | 153.16 |
Low: | 149.79 |
Volume: | 866,993 |
$ 150.06
+1.52 +1.02%
Open: | 149.73 |
High: | 150.35 |
Low: | 148.19 |
Volume: | 710,977 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 150.30 | 153.16 | 149.79 | 151.53 | 866,993 | +1.47 | +0.98 |
2025-07-09 | 149.73 | 150.35 | 148.19 | 150.06 | 710,977 | +1.52 | +1.02 |
2025-07-08 | 148.40 | 150.05 | 147.68 | 148.54 | 960,763 | +0.39 | +0.26 |
2025-07-07 | 148.37 | 149.65 | 147.02 | 148.15 | 697,155 | +0.04 | +0.03 |
2025-07-03 | 148.34 | 148.51 | 147.19 | 148.11 | 411,598 | +0.16 | +0.11 |
2025-07-02 | 147.52 | 148.69 | 146.55 | 147.95 | 764,987 | +0.30 | +0.20 |
2025-07-01 | 143.62 | 148.74 | 143.31 | 147.65 | 832,452 | +3.53 | +2.45 |
2025-06-30 | 144.05 | 144.25 | 142.64 | 144.12 | 597,280 | +0.23 | +0.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 153.16 On 2025-07-10 |
147.02 On 2025-07-07 |
3.58 | 2.42 | 148.51 On 2025-07-03 |
148.51 On 2025-07-03 |
0.00 | 149.28 |
10D | 153.16 On 2025-07-10 |
142.49 On 2025-06-26 |
8.71 | 6.10 | 148.74 On 2025-07-01 |
146.55 On 2025-07-02 |
-1.47 | 147.34 |
20D | 153.16 On 2025-07-10 |
134.67 On 2025-06-13 |
11.86 | 8.49 | 139.91 On 2025-06-11 |
134.67 On 2025-06-13 |
-3.75 | 143.05 |
WTD | 153.16 On 2025-07-10 |
147.02 On 2025-07-07 |
3.42 | 2.31 | 149.65 On 2025-07-07 |
149.65 On 2025-07-07 |
0.00 | 149.57 |
MTD | 153.16 On 2025-07-10 |
143.31 On 2025-07-01 |
7.41 | 5.14 | 148.74 On 2025-07-01 |
146.55 On 2025-07-02 |
-1.47 | 148.86 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ALLE
Allegion plc |
151.53 | +1.47 | +0.98 | 866,993 |