ALLE: Allegion plc

As of Friday, September 19th, 2025

$ 179.33

+0.55 +0.31%

Open: 178.81
High: 180.34
Low: 177.42
Volume: 3,245,859
Previous Close on Thursday, September 18th, 2025

$ 178.78

+2.17 +1.23%

Open: 176.45
High: 179.92
Low: 175.70
Volume: 1,185,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 178.81 180.34 177.42 179.33 3,245,859 +0.55 +0.31
2025-09-18 176.45 179.92 175.70 178.78 1,185,558 +2.17 +1.23
2025-09-17 177.88 179.60 175.62 176.61 967,208 -0.43 -0.24
2025-09-16 176.09 177.68 175.43 177.04 903,013 +0.84 +0.48
2025-09-15 175.07 177.63 174.40 176.20 865,179 +1.18 +0.67
2025-09-12 176.29 177.70 174.46 175.02 1,049,514 -2.16 -1.22
2025-09-11 171.77 177.75 170.49 177.18 1,364,693 +6.75 +3.96
2025-09-10 170.08 171.65 169.61 170.43 543,356 +0.46 +0.27
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 180.34
On 2025-09-19		 174.40
On 2025-09-15		 4.31 2.46 177.63
On 2025-09-15		 177.63
On 2025-09-15		 0.00 177.59
10D 180.34
On 2025-09-19		 168.51
On 2025-09-09		 7.47 4.35 173.25
On 2025-09-08		 168.51
On 2025-09-09		 -2.74 175.37
20D 180.34
On 2025-09-19		 166.84
On 2025-09-03		 12.12 7.25 172.95
On 2025-08-28		 166.84
On 2025-09-03		 -3.53 172.92
WTD 180.34
On 2025-09-19		 174.40
On 2025-09-15		 4.31 2.46 177.63
On 2025-09-15		 177.63
On 2025-09-15		 0.00 177.59
MTD 180.34
On 2025-09-19		 166.84
On 2025-09-03		 9.53 5.61 173.25
On 2025-09-08		 168.51
On 2025-09-09		 -2.74 173.71
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AMT

American Tower Corporation

193.31 +0.28 +0.15 5,329,384
EXR

Extra Space Storage Inc.

139.32 -3.37 -2.36 2,182,055
NTAP

NetApp Inc.

125.16 -1.20 -0.95 7,247,395
GPC

Genuine Parts Company

137.33 -0.58 -0.42 1,433,721
ALLE

Allegion plc

179.33 +0.55 +0.31 3,245,859