ALLE: Allegion plc

As of Friday, June 12th, 2026

$ 133.97

+0.26 +0.19%

Open: 135.23
High: 135.39
Low: 133.32
Volume: 789,295
Previous Close on Thursday, June 11th, 2026

$ 133.71

+4.36 +3.37%

Open: 131.80
High: 134.30
Low: 130.12
Volume: 1,463,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 135.23 135.39 133.32 133.97 789,295 +0.26 +0.19
2026-06-11 131.80 134.30 130.12 133.71 1,463,294 +4.36 +3.37
2026-06-10 131.09 133.11 129.04 129.35 1,188,947 -1.70 -1.30
2026-06-09 129.13 131.27 128.94 131.05 1,230,878 +3.42 +2.68
2026-06-08 130.00 130.82 127.36 127.63 1,206,631 -2.53 -1.94
2026-06-05 129.90 131.09 129.45 130.16 772,164 -0.19 -0.15
2026-06-04 132.03 132.06 128.85 130.35 788,372 +0.24 +0.18
2026-06-03 129.48 130.31 126.86 130.11 1,210,924 +0.26 +0.20
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 135.39
On 2026-06-12		 127.36
On 2026-06-08		 3.81 2.93 130.82
On 2026-06-08		 130.82
On 2026-06-08		 0.00 131.14
10D 135.39
On 2026-06-12		 126.86
On 2026-06-03		 3.90 3.00 132.06
On 2026-06-04		 127.36
On 2026-06-08		 -3.56 130.64
20D 135.39
On 2026-06-12		 125.00
On 2026-05-20		 2.83 2.16 133.60
On 2026-05-27		 126.86
On 2026-06-03		 -5.04 130.07
WTD 135.39
On 2026-06-12		 127.36
On 2026-06-08		 3.81 2.93 130.82
On 2026-06-08		 130.82
On 2026-06-08		 0.00 131.14
MTD 135.39
On 2026-06-12		 126.86
On 2026-06-03		 3.90 3.00 132.06
On 2026-06-04		 127.36
On 2026-06-08		 -3.56 130.64
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

133.97 +0.26 +0.19 789,295