ALLE: Allegion plc
$ 138.20 |
|
+0.94 +0.68% |
|
| Open: | 137.00 |
| High: | 138.75 |
| Low: | 136.66 |
| Volume: | 968,122 |
$ 137.26
+0.77 +0.56%
| Open: | 137.06 |
| High: | 138.69 |
| Low: | 136.62 |
| Volume: | 918,425 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 137.00 | 138.75 | 136.66 | 138.20 | 968,122 | +0.94 | +0.68 |
| 2025-04-28 | 137.06 | 138.69 | 136.62 | 137.26 | 918,425 | +0.77 | +0.56 |
| 2025-04-25 | 138.13 | 138.49 | 136.15 | 136.49 | 1,052,853 | -3.02 | -2.16 |
| 2025-04-24 | 139.61 | 142.00 | 134.19 | 139.51 | 2,617,827 | +13.05 | +10.32 |
| 2025-04-23 | 128.05 | 130.84 | 126.16 | 126.46 | 1,466,559 | -0.36 | -0.28 |
| 2025-04-22 | 124.17 | 127.05 | 124.17 | 126.82 | 890,831 | +3.55 | +2.88 |
| 2025-04-21 | 124.65 | 125.28 | 122.14 | 123.27 | 992,293 | -3.08 | -2.44 |
| 2025-04-17 | 125.52 | 127.27 | 125.52 | 126.35 | 767,647 | +1.22 | +0.97 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 142.00 On 2025-04-24 |
126.16 On 2025-04-23 |
11.38 | 8.97 | 142.00 On 2025-04-24 |
136.15 On 2025-04-25 |
-4.12 | 135.58 |
| 10D | 142.00 On 2025-04-24 |
122.14 On 2025-04-21 |
11.91 | 9.43 | 127.99 On 2025-04-15 |
122.14 On 2025-04-21 |
-4.57 | 130.64 |
| 20D | 142.00 On 2025-04-24 |
116.57 On 2025-04-08 |
7.74 | 5.93 | 133.13 On 2025-04-02 |
116.57 On 2025-04-08 |
-12.44 | 127.89 |
| WTD | 138.75 On 2025-04-29 |
136.62 On 2025-04-28 |
1.71 | 1.25 | 138.69 On 2025-04-28 |
138.69 On 2025-04-28 |
0.00 | 137.73 |
| MTD | 142.00 On 2025-04-24 |
116.57 On 2025-04-08 |
7.74 | 5.93 | 133.13 On 2025-04-02 |
116.57 On 2025-04-08 |
-12.44 | 127.89 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |