ALLE: Allegion plc
$ 160.68 |
|
-0.39 -0.24% |
|
| Open: | 161.24 |
| High: | 161.84 |
| Low: | 160.31 |
| Volume: | 586,068 |
$ 161.07
+1.10 +0.69%
| Open: | 159.95 |
| High: | 161.44 |
| Low: | 158.73 |
| Volume: | 1,038,392 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 161.24 | 161.84 | 160.31 | 160.68 | 586,033 | -0.39 | -0.24 |
| 2025-11-18 | 159.95 | 161.44 | 158.73 | 161.07 | 1,038,392 | +1.10 | +0.69 |
| 2025-11-17 | 161.58 | 161.58 | 159.38 | 159.97 | 752,637 | -1.28 | -0.79 |
| 2025-11-14 | 163.33 | 164.14 | 160.47 | 161.25 | 870,428 | -3.27 | -1.99 |
| 2025-11-13 | 168.37 | 169.45 | 163.95 | 164.52 | 757,308 | -3.86 | -2.29 |
| 2025-11-12 | 168.17 | 169.42 | 167.07 | 168.38 | 645,612 | +0.83 | +0.50 |
| 2025-11-11 | 166.81 | 168.05 | 166.23 | 167.55 | 387,301 | +0.67 | +0.40 |
| 2025-11-10 | 166.90 | 167.85 | 165.03 | 166.88 | 526,174 | -0.47 | -0.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 169.45 On 2025-11-13 |
158.73 On 2025-11-18 |
-7.70 | -4.57 | 169.45 On 2025-11-13 |
158.73 On 2025-11-18 |
-6.33 | 161.50 |
| 10D | 169.45 On 2025-11-13 |
158.73 On 2025-11-18 |
-5.13 | -3.09 | 169.45 On 2025-11-13 |
158.73 On 2025-11-18 |
-6.33 | 164.27 |
| 20D | 173.73 On 2025-10-24 |
158.73 On 2025-11-18 |
-14.82 | -8.44 | 173.73 On 2025-10-24 |
158.73 On 2025-11-18 |
-8.63 | 165.70 |
| WTD | 161.84 On 2025-11-19 |
158.73 On 2025-11-18 |
-0.57 | -0.35 | 161.58 On 2025-11-17 |
158.73 On 2025-11-18 |
-1.76 | 160.57 |
| MTD | 169.45 On 2025-11-13 |
158.73 On 2025-11-18 |
-5.09 | -3.07 | 169.45 On 2025-11-13 |
158.73 On 2025-11-18 |
-6.33 | 164.52 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |