ALLE: Allegion plc
$ 161.13 |
|
-0.22 -0.14% |
|
| Open: | 160.87 |
| High: | 161.49 |
| Low: | 159.58 |
| Volume: | 354,194 |
$ 161.35
+0.56 +0.35%
| Open: | 160.75 |
| High: | 161.64 |
| Low: | 160.29 |
| Volume: | 493,208 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 160.87 | 161.49 | 159.58 | 161.13 | 354,194 | -0.22 | -0.14 |
| 2025-12-29 | 160.75 | 161.64 | 160.29 | 161.35 | 493,208 | +0.56 | +0.35 |
| 2025-12-26 | 160.35 | 161.45 | 159.90 | 160.79 | 254,997 | -0.06 | -0.04 |
| 2025-12-24 | 160.98 | 161.85 | 160.68 | 160.85 | 252,128 | +0.23 | +0.14 |
| 2025-12-23 | 160.94 | 161.80 | 160.08 | 160.62 | 424,917 | -0.15 | -0.09 |
| 2025-12-22 | 159.83 | 162.68 | 159.83 | 160.77 | 787,755 | +0.77 | +0.48 |
| 2025-12-19 | 159.20 | 160.57 | 158.73 | 160.00 | 2,751,913 | +0.08 | +0.05 |
| 2025-12-18 | 162.05 | 164.56 | 159.31 | 159.92 | 963,678 | -0.79 | -0.49 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 161.85 On 2025-12-24 |
159.58 On 2025-12-30 |
0.36 | 0.22 | 161.85 On 2025-12-24 |
159.58 On 2025-12-30 |
-1.40 | 160.95 |
| 10D | 164.56 On 2025-12-18 |
158.09 On 2025-12-16 |
-1.93 | -1.18 | 164.56 On 2025-12-18 |
158.73 On 2025-12-19 |
-3.54 | 160.58 |
| 20D | 166.25 On 2025-12-02 |
157.09 On 2025-12-09 |
-4.04 | -2.45 | 166.25 On 2025-12-02 |
157.09 On 2025-12-09 |
-5.51 | 160.96 |
| WTD | 161.64 On 2025-12-29 |
159.58 On 2025-12-30 |
0.34 | 0.21 | 161.64 On 2025-12-29 |
159.58 On 2025-12-30 |
-1.27 | 161.24 |
| MTD | 166.25 On 2025-12-02 |
157.09 On 2025-12-09 |
-4.04 | -2.45 | 166.25 On 2025-12-02 |
157.09 On 2025-12-09 |
-5.51 | 160.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |