ALLE: Allegion plc

As of Friday, April 26th, 2024

$ 123.85

-1.02 -0.82%

Open: 125.08
High: 125.98
Low: 123.43
Volume: 975,466
Previous Close on Thursday, April 25th, 2024

$ 124.87

-1.67 -1.32%

Open: 126.54
High: 127.77
Low: 123.16
Volume: 931,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 125.08 125.98 123.43 123.85 975,466 -1.02 -0.82
2024-04-25 126.54 127.77 123.16 124.87 931,973 -1.67 -1.32
2024-04-24 126.60 127.64 125.09 126.54 871,185 -0.43 -0.34
2024-04-23 125.70 127.59 125.70 126.97 612,260 +1.55 +1.24
2024-04-22 125.83 126.81 124.91 125.42 704,884 +0.21 +0.17
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
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 127.77
On 2024-04-25		 123.16
On 2024-04-25		 -1.36 -1.09 127.77
On 2024-04-25		 123.43
On 2024-04-26		 -3.40 125.53
10D 129.33
On 2024-04-15		 123.16
On 2024-04-25		 -3.57 -2.80 129.33
On 2024-04-15		 123.16
On 2024-04-25		 -4.77 125.68
20D 134.41
On 2024-04-01		 123.16
On 2024-04-25		 -10.86 -8.06 134.41
On 2024-04-01		 123.16
On 2024-04-25		 -8.37 128.43
WTD 127.77
On 2024-04-25		 123.16
On 2024-04-25		 -1.36 -1.09 127.77
On 2024-04-25		 123.43
On 2024-04-26		 -3.40 125.53
MTD 134.41
On 2024-04-01		 123.16
On 2024-04-25		 -10.86 -8.06 134.41
On 2024-04-01		 123.16
On 2024-04-25		 -8.37 128.43
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

123.85 -1.02 -0.82 975,466