ALLE: Allegion plc

As of Friday, February 27th, 2026

$ 161.15

+0.74 +0.46%

Open: 159.35
High: 161.81
Low: 157.72
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 160.41

+4.78 +3.07%

Open: 156.87
High: 160.91
Low: 156.05
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 159.35 161.81 157.72 161.15 0 +0.74 +0.46
2026-02-26 156.87 160.91 156.05 160.41 0 +4.78 +3.07
2026-02-25 158.93 159.20 153.54 155.63 0 -3.23 -2.03
2026-02-24 159.06 161.63 158.69 158.86 0 +0.19 +0.12
2026-02-23 162.21 163.84 158.51 158.67 0 -3.47 -2.14
2026-02-20 161.63 164.45 161.39 162.14 890,748 +0.91 +0.56
2026-02-19 162.60 164.64 160.69 161.23 1,046,880 -1.36 -0.84
2026-02-18 162.30 164.67 161.93 162.59 1,322,456 -0.08 -0.05
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 163.84
On 2026-02-23		 153.54
On 2026-02-25		 -0.99 -0.61 163.84
On 2026-02-23		 153.54
On 2026-02-25		 -6.29 158.94
10D 180.23
On 2026-02-13		 153.54
On 2026-02-25		 -17.05 -9.57 180.23
On 2026-02-13		 153.54
On 2026-02-25		 -14.81 162.29
20D 183.11
On 2026-02-12		 153.54
On 2026-02-25		 -3.31 -2.01 183.11
On 2026-02-12		 153.54
On 2026-02-25		 -16.15 168.24
WTD 163.84
On 2026-02-23		 153.54
On 2026-02-25		 -0.99 -0.61 163.84
On 2026-02-23		 153.54
On 2026-02-25		 -6.29 158.94
MTD 183.11
On 2026-02-12		 153.54
On 2026-02-25		 -4.24 -2.56 183.11
On 2026-02-12		 153.54
On 2026-02-25		 -16.15 168.39
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

161.15 +0.74 +0.46