ALLE: Allegion plc

As of Friday, July 11th, 2025

$ 151.53

-- 0 0%

Open: 151.53
High: 151.53
Low: 151.53
Volume: N/A
Previous Close on Thursday, July 10th, 2025

$ 151.53

+1.47 +0.98%

Open: 150.30
High: 153.16
Low: 149.79
Volume: 866,993

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
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 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
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.42 +2.85 +1.13 7,867,216
KO

The Coca-Cola Company

69.87 +0.10 +0.14 12,916,670
PFE

Pfizer Inc.

25.65 -0.13 -0.50 34,864,397
VZ

Verizon Communications Inc.

41.62 -0.41 -0.98 20,174,341
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,371.51 -279.13 -0.63 474,098,181
DJTA

Dow Jones Transportation Average

16,208.86 -107.33 -0.66 181,354,666
SPX

S&P 500 Index

6,259.75 -20.71 -0.33
OEX

S&P 100 Index

3,073.81 -6.84 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,780.60 -48.66 -0.21
NYA

NYSE Composite Index

20,547.67 -130.44 -0.63
XAX

NYSE AMEX Composite Index

5,964.34 +79.72 +1.35
RUI

RUSSELL 1000 Index

3,424.64 -13.18 -0.38
RUT

Russell 2000 Index

2,234.83 -28.58 -1.26
RUA

Russell 3000 Index

3,559.35 -15.06 -0.42
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.24 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 +0.42 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.45 +2.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,426.35 -25.42 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VB

Vanguard Small Cap ETF

244.80 0.00 0.00
ALLE

Allegion plc

151.53 0.00 0.00