ALLE: Allegion plc
$ 165.29 |
|
-0.30 -0.18% |
|
| Open: | 165.38 |
| High: | 167.66 |
| Low: | 164.27 |
| Volume: | 635,766 |
$ 165.59
-3.49 -2.06%
| Open: | 168.92 |
| High: | 169.17 |
| Low: | 164.20 |
| Volume: | 1,037,066 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 165.38 | 167.66 | 164.27 | 165.29 | 635,753 | -0.30 | -0.18 |
| 2025-10-29 | 168.92 | 169.17 | 164.20 | 165.59 | 1,037,066 | -3.49 | -2.06 |
| 2025-10-28 | 170.96 | 171.47 | 168.83 | 169.08 | 771,332 | -1.86 | -1.09 |
| 2025-10-27 | 168.20 | 171.79 | 167.43 | 170.94 | 1,028,238 | +3.64 | +2.18 |
| 2025-10-24 | 173.73 | 173.73 | 166.63 | 167.30 | 1,068,115 | -3.92 | -2.29 |
| 2025-10-23 | 171.70 | 173.38 | 166.16 | 171.22 | 1,454,694 | -4.28 | -2.44 |
| 2025-10-22 | 179.10 | 179.75 | 175.45 | 175.50 | 966,644 | -3.97 | -2.21 |
| 2025-10-21 | 177.75 | 180.68 | 177.40 | 179.47 | 797,871 | +1.50 | +0.84 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 173.73 On 2025-10-24 |
164.20 On 2025-10-29 |
-5.93 | -3.46 | 173.73 On 2025-10-24 |
164.20 On 2025-10-29 |
-5.49 | 167.64 |
| 10D | 180.68 On 2025-10-21 |
164.20 On 2025-10-29 |
-12.21 | -6.88 | 180.68 On 2025-10-21 |
164.20 On 2025-10-29 |
-9.12 | 171.99 |
| 20D | 180.68 On 2025-10-21 |
164.20 On 2025-10-29 |
-12.45 | -7.00 | 180.68 On 2025-10-21 |
164.20 On 2025-10-29 |
-9.12 | 174.13 |
| WTD | 171.79 On 2025-10-27 |
164.20 On 2025-10-29 |
-2.01 | -1.20 | 171.79 On 2025-10-27 |
164.20 On 2025-10-29 |
-4.42 | 167.73 |
| MTD | 180.68 On 2025-10-21 |
164.20 On 2025-10-29 |
-12.06 | -6.80 | 180.68 On 2025-10-21 |
164.20 On 2025-10-29 |
-9.12 | 174.41 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |