ALLE: Allegion plc

As of Thursday, March 28th, 2024

$ 134.71

+0.47 +0.35%

Open: 134.83
High: 135.05
Low: 133.84
Volume: 341,216
Previous Close on Wednesday, March 27th, 2024

$ 134.24

+0.90 +0.67%

Open: 134.15
High: 135.00
Low: 133.46
Volume: 511,942
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 134.83 135.05 133.84 134.71 341,216 +0.47 +0.35
2024-03-27 134.15 135.00 133.46 134.24 511,942 +0.90 +0.67
2024-03-26 133.19 133.94 133.06 133.34 431,316 +0.43 +0.32
2024-03-25 133.75 134.25 132.53 132.91 355,405 -1.21 -0.90
2024-03-22 135.47 135.47 133.73 134.12 352,617 -1.17 -0.86
2024-03-21 135.82 136.07 134.79 135.29 659,156 +0.01 +0.01
2024-03-20 133.24 135.35 132.69 135.28 610,365 +2.27 +1.71
2024-03-19 131.30 133.29 131.30 133.01 540,930 +1.67 +1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 135.47
On 2024-03-22
132.53
On 2024-03-25
-0.58 -0.43 135.47
On 2024-03-22
132.53
On 2024-03-25
-2.17 133.86
10D 136.07
On 2024-03-21
129.00
On 2024-03-15
4.65 3.58 136.07
On 2024-03-21
132.53
On 2024-03-25
-2.60 133.46
20D 136.07
On 2024-03-21
125.78
On 2024-03-04
6.84 5.35 134.50
On 2024-03-08
128.66
On 2024-03-14
-4.34 131.79
WTD 135.05
On 2024-03-28
132.53
On 2024-03-25
0.59 0.44 134.25
On 2024-03-25
133.06
On 2024-03-26
-0.89 133.80
MTD 136.07
On 2024-03-21
125.78
On 2024-03-04
6.84 5.35 134.50
On 2024-03-08
128.66
On 2024-03-14
-4.34 131.79
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

134.71 +0.47 +0.35 341,216