ALLE: Allegion plc

As of Friday, April 19th, 2024

$ 125.21

+0.37 +0.30%

Open: 125.04
High: 126.05
Low: 124.61
Volume: 328,253
Previous Close on Thursday, April 18th, 2024

$ 124.84

-0.94 -0.75%

Open: 126.00
High: 126.83
Low: 124.61
Volume: 421,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 125.04 126.05 124.61 125.21 328,253 +0.37 +0.30
2024-04-18 126.00 126.83 124.61 124.84 421,263 -0.94 -0.75
2024-04-17 127.61 127.65 125.60 125.78 566,284 -0.60 -0.47
2024-04-16 126.34 127.07 125.04 126.38 519,987 -0.56 -0.44
2024-04-15 128.85 129.33 125.81 126.94 470,966 -0.48 -0.38
2024-04-12 128.60 129.91 126.77 127.42 600,056 -2.33 -1.80
2024-04-11 129.15 129.83 128.01 129.75 459,404 +0.62 +0.48
2024-04-10 131.03 131.75 129.04 129.13 538,316 -4.75 -3.55
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 129.33
On 2024-04-15		 124.61
On 2024-04-18		 -2.21 -1.73 129.33
On 2024-04-15		 124.61
On 2024-04-18		 -3.65 125.83
10D 134.34
On 2024-04-09		 124.61
On 2024-04-18		 -7.10 -5.37 134.34
On 2024-04-09		 124.61
On 2024-04-18		 -7.24 128.22
20D 135.47
On 2024-03-22		 124.61
On 2024-04-18		 -10.08 -7.45 135.47
On 2024-03-22		 124.61
On 2024-04-18		 -8.02 130.51
WTD 129.33
On 2024-04-15		 124.61
On 2024-04-18		 -2.21 -1.73 129.33
On 2024-04-15		 124.61
On 2024-04-18		 -3.65 125.83
MTD 134.41
On 2024-04-01		 124.61
On 2024-04-18		 -9.50 -7.05 134.41
On 2024-04-01		 124.61
On 2024-04-18		 -7.29 129.39
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

125.21 +0.37 +0.30 328,253