ALLE: Allegion plc

As of Tuesday, September 1st, 2026

$ 151.82

-3.43 -2.21%

Open: 155.84
High: 156.65
Low: 151.74
Volume: 1,144,671
Previous Close on Monday, August 31st, 2026

$ 155.25

-2.23 -1.42%

Open: 156.38
High: 156.82
Low: 154.61
Volume: 7,142,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 155.84 156.65 151.74 151.82 1,144,671 -3.43 -2.21
2026-08-31 156.38 156.82 154.61 155.25 7,142,536 -2.23 -1.42
2026-08-28 160.01 160.90 156.37 157.48 1,201,998 -2.24 -1.40
2026-08-27 158.72 160.21 157.40 159.72 1,019,221 -0.56 -0.35
2026-08-26 160.05 161.92 159.37 160.28 992,979 -0.09 -0.06
2026-08-25 163.60 163.68 159.98 160.37 995,515 -2.26 -1.39
2026-08-24 163.00 166.02 161.69 162.63 1,322,469 +0.32 +0.20
2026-08-21 162.17 164.17 161.79 162.31 936,224 +0.59 +0.36
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 161.92
On 2026-08-26		 151.74
On 2026-09-01		 -8.55 -5.33 161.92
On 2026-08-26		 151.74
On 2026-09-01		 -6.29 156.91
10D 166.63
On 2026-08-19		 151.74
On 2026-09-01		 -8.01 -5.01 166.63
On 2026-08-19		 151.74
On 2026-09-01		 -8.93 159.43
20D 170.87
On 2026-08-07		 151.74
On 2026-09-01		 -13.54 -8.19 170.87
On 2026-08-07		 151.74
On 2026-09-01		 -11.20 162.69
WTD 156.82
On 2026-08-31		 151.74
On 2026-09-01		 -5.66 -3.59 156.82
On 2026-08-31		 151.74
On 2026-09-01		 -3.24 153.54
MTD 156.65
On 2026-09-01		 151.74
On 2026-09-01		 -3.43 -2.21 -- -- -- 151.82
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

151.82 -3.43 -2.21 1,144,671