ALLE: Allegion plc

As of Wednesday, June 18th, 2025

$ 136.80

+0.56 +0.41%

Open: 136.44
High: 138.00
Low: 135.96
Volume: 934,037
Previous Close on Tuesday, June 17th, 2025

$ 136.24

+0.14 +0.10%

Open: 135.10
High: 136.54
Low: 134.68
Volume: 1,199,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 136.44 138.00 135.96 136.80 934,037 +0.56 +0.41
2025-06-17 135.10 136.54 134.68 136.24 1,199,179 +0.14 +0.10
2025-06-16 136.41 136.53 135.17 136.10 608,402 +0.80 +0.59
2025-06-13 136.68 138.29 134.67 135.30 556,572 -3.37 -2.43
2025-06-12 137.36 138.92 136.63 138.67 649,320 +0.73 +0.53
2025-06-11 139.91 139.91 137.48 137.94 637,459 -1.73 -1.24
2025-06-10 139.17 140.05 138.96 139.67 643,445 +0.07 +0.05
2025-06-09 139.65 140.46 138.23 139.60 659,447 +0.45 +0.32
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 138.92
On 2025-06-12		 134.67
On 2025-06-13		 -1.14 -0.83 138.92
On 2025-06-12		 134.67
On 2025-06-13		 -3.06 136.62
10D 140.46
On 2025-06-09		 134.67
On 2025-06-13		 -1.31 -0.95 140.46
On 2025-06-09		 134.67
On 2025-06-13		 -4.12 137.77
20D 144.80
On 2025-05-28		 134.67
On 2025-06-13		 -6.88 -4.79 144.80
On 2025-05-28		 134.67
On 2025-06-13		 -7.00 139.65
WTD 138.00
On 2025-06-18		 134.68
On 2025-06-17		 1.50 1.11 136.53
On 2025-06-16		 136.53
On 2025-06-16		 0.00 136.38
MTD 143.06
On 2025-06-02		 134.67
On 2025-06-13		 -5.90 -4.13 143.06
On 2025-06-02		 134.67
On 2025-06-13		 -5.86 138.02
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

136.80 +0.56 +0.41 934,037