ALLE: Allegion plc

As of Thursday, May 8th, 2025

$ 140.91

+0.68 +0.48%

Open: 141.50
High: 142.53
Low: 140.81
Volume: 872,761
Previous Close on Wednesday, May 7th, 2025

$ 140.23

+0.33 +0.24%

Open: 139.81
High: 141.13
Low: 139.11
Volume: 897,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 141.50 142.53 140.81 140.91 872,580 +0.68 +0.48
2025-05-07 139.81 141.13 139.11 140.23 897,506 +0.33 +0.24
2025-05-06 139.66 141.37 139.25 139.90 908,636 -0.99 -0.70
2025-05-05 140.50 141.87 140.36 140.89 664,600 -0.04 -0.03
2025-05-02 140.46 141.55 140.23 140.93 819,390 +2.24 +1.62
2025-05-01 139.37 140.27 138.59 138.69 631,115 -0.51 -0.37
2025-04-30 138.54 139.54 136.19 139.20 842,684 +1.00 +0.72
2025-04-29 137.00 138.75 136.66 138.20 968,122 +0.94 +0.68
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 142.53
On 2025-05-08		 139.11
On 2025-05-07		 2.22 1.60 141.87
On 2025-05-05		 139.11
On 2025-05-07		 -1.95 140.57
10D 142.53
On 2025-05-08		 136.15
On 2025-04-25		 1.40 1.00 141.87
On 2025-05-05		 139.11
On 2025-05-07		 -1.95 139.27
20D 142.53
On 2025-05-08		 118.16
On 2025-04-10		 16.26 13.04 127.99
On 2025-04-15		 122.14
On 2025-04-21		 -4.57 133.03
WTD 142.53
On 2025-05-08		 139.11
On 2025-05-07		 -0.02 -0.01 141.87
On 2025-05-05		 139.11
On 2025-05-07		 -1.95 140.48
MTD 142.53
On 2025-05-08		 138.59
On 2025-05-01		 1.71 1.23 141.87
On 2025-05-05		 139.11
On 2025-05-07		 -1.95 140.26
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

140.91 +0.68 +0.48 872,761