ALLE: Allegion plc

As of Friday, October 30th, 2026

$ 186.44

-0.62 -0.33%

Open: 188.14
High: 189.59
Low: 185.53
Volume: 1,244,843
Previous Close on Thursday, October 29th, 2026

$ 187.06

+6.40 +3.54%

Open: 180.85
High: 187.57
Low: 180.63
Volume: 1,487,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 188.14 189.59 185.53 186.44 1,244,843 -0.62 -0.33
2026-10-29 180.85 187.57 180.63 187.06 1,487,530 +6.40 +3.54
2026-10-28 180.49 182.66 179.62 180.66 1,566,606 +0.11 +0.06
2026-10-27 177.87 181.24 176.33 180.55 1,200,380 +2.33 +1.31
2026-10-26 178.91 180.41 177.10 178.22 1,660,910 -0.76 -0.42
2026-10-23 178.85 180.32 176.02 178.98 1,741,450 +2.46 +1.39
2026-10-22 170.00 176.94 167.62 176.52 2,097,077 +17.52 +11.02
2026-10-21 157.21 159.00 155.66 159.00 1,098,941 +1.97 +1.25
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 189.59
On 2026-10-30		 176.33
On 2026-10-27		 7.46 4.17 180.41
On 2026-10-26		 180.41
On 2026-10-26		 0.00 182.59
10D 189.59
On 2026-10-30		 154.65
On 2026-10-19		 29.90 19.10 156.23
On 2026-10-19		 156.23
On 2026-10-19		 0.00 173.99
20D 189.59
On 2026-10-30		 142.00
On 2026-10-07		 32.23 20.90 156.16
On 2026-10-06		 142.00
On 2026-10-07		 -9.07 163.26
WTD 189.59
On 2026-10-30		 176.33
On 2026-10-27		 7.46 4.17 180.41
On 2026-10-26		 180.41
On 2026-10-26		 0.00 182.59
MTD 189.59
On 2026-10-30		 142.00
On 2026-10-07		 32.67 21.25 157.30
On 2026-10-02		 142.00
On 2026-10-07		 -9.73 162.44
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

186.44 -0.62 -0.33 1,244,843