ALLE: Allegion plc

As of Friday, February 6th, 2026

$ 179.77

+3.94 +2.24%

Open: 177.08
High: 180.27
Low: 176.92
Volume: 985,193
Previous Close on Thursday, February 5th, 2026

$ 175.83

+2.79 +1.61%

Open: 174.99
High: 176.76
Low: 172.75
Volume: 774,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 177.08 180.27 176.92 179.77 985,193 +3.94 +2.24
2026-02-05 174.99 176.76 172.75 175.83 774,695 +2.79 +1.61
2026-02-04 169.51 174.44 167.97 173.04 1,095,050 +5.20 +3.10
2026-02-03 165.15 168.30 164.84 167.84 600,446 +2.32 +1.40
2026-02-02 165.02 166.21 162.97 165.52 894,566 +0.13 +0.08
2026-01-30 163.41 165.56 162.42 165.39 1,013,952 +0.93 +0.57
2026-01-29 166.14 166.83 162.94 164.46 995,263 -0.44 -0.27
2026-01-28 166.40 167.26 164.02 164.90 806,637 -1.99 -1.19
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 180.27
On 2026-02-06		 162.97
On 2026-02-02		 14.38 8.69 166.21
On 2026-02-02		 166.21
On 2026-02-02		 0.00 172.40
10D 180.27
On 2026-02-06		 162.42
On 2026-01-30		 12.97 7.78 168.58
On 2026-01-27		 162.42
On 2026-01-30		 -3.65 169.06
20D 180.27
On 2026-02-06		 160.00
On 2026-01-13		 15.50 9.44 166.79
On 2026-01-09		 160.00
On 2026-01-13		 -4.07 166.46
WTD 180.27
On 2026-02-06		 162.97
On 2026-02-02		 14.38 8.69 166.21
On 2026-02-02		 166.21
On 2026-02-02		 0.00 172.40
MTD 180.27
On 2026-02-06		 162.97
On 2026-02-02		 14.38 8.69 166.21
On 2026-02-02		 166.21
On 2026-02-02		 0.00 172.40
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

179.77 +3.94 +2.24 985,193