ALLE: Allegion plc

As of Friday, December 8th, 2023

$ 110.34

+5.25 +5.00%

Open: 107.00
High: 112.36
Low: 106.66
Volume: 2,080,566
Previous Close on Thursday, December 7th, 2023

$ 105.09

-0.04 -0.04%

Open: 105.33
High: 105.77
Low: 104.25
Volume: 728,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 107.00 112.36 106.66 110.34 2,080,566 +5.25 +5.00
2023-12-07 105.33 105.77 104.25 105.09 728,959 -0.04 -0.04
2023-12-06 106.17 106.54 104.88 105.13 969,404 -0.39 -0.37
2023-12-05 106.09 106.81 105.24 105.52 507,047 -1.53 -1.43
2023-12-04 106.60 108.46 105.94 107.05 653,311 -1.64 -1.51
2023-12-01 106.34 108.79 105.32 108.69 683,247 +2.60 +2.45
2023-11-30 104.82 106.35 103.57 106.09 1,195,847 +1.50 +1.43
2023-11-29 105.12 106.24 104.50 104.59 476,585 +0.47 +0.45
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 112.36
On 2023-12-08		 104.25
On 2023-12-07		 1.65 1.52 108.46
On 2023-12-04		 104.25
On 2023-12-07		 -3.88 106.63
10D 112.36
On 2023-12-08		 103.19
On 2023-11-28		 5.30 5.05 108.79
On 2023-12-01		 104.25
On 2023-12-07		 -4.17 106.08
20D 112.36
On 2023-12-08		 101.44
On 2023-11-10		 9.21 9.11 108.79
On 2023-12-01		 104.25
On 2023-12-07		 -4.17 105.60
WTD 112.36
On 2023-12-08		 104.25
On 2023-12-07		 1.65 1.52 108.46
On 2023-12-04		 104.25
On 2023-12-07		 -3.88 106.63
MTD 112.36
On 2023-12-08		 104.25
On 2023-12-07		 4.25 4.01 108.79
On 2023-12-01		 104.25
On 2023-12-07		 -4.17 106.97
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index