ALLE: Allegion plc

As of Friday, July 19th, 2024

$ 124.10

B: 123.40 X 1
A: 124.71 X 1

-3.31 -2.60%

Open: 127.97
High: 127.97
Low: 124.06
Volume: 561,130
Previous Close on Thursday, July 18th, 2024

$ 127.41

+0.49 +0.39%

Open: 126.30
High: 130.13
Low: 126.14
Volume: 828,100
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 127.97 127.97 124.06 124.10 561,130 -3.31 -2.60
2024-07-18 126.30 130.13 126.14 127.41 828,100 +0.49 +0.39
2024-07-17 127.56 128.93 126.03 126.92 564,221 -1.10 -0.86
2024-07-16 123.67 128.29 122.80 128.02 622,439 +5.30 +4.32
2024-07-15 123.13 124.75 122.26 122.72 379,809 -0.21 -0.17
2024-07-12 120.39 123.78 120.39 122.93 612,610 +3.10 +2.59
2024-07-11 118.48 121.79 118.25 119.83 727,873 +2.83 +2.42
2024-07-10 114.67 117.21 114.30 117.00 899,954 +2.33 +2.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 130.13
On 2024-07-18
122.26
On 2024-07-15
1.17 0.95 130.13
On 2024-07-18
124.06
On 2024-07-19
-4.66 125.83
10D 130.13
On 2024-07-18
114.04
On 2024-07-09
9.15 7.96 130.13
On 2024-07-18
124.06
On 2024-07-19
-4.66 121.86
20D 130.13
On 2024-07-18
113.27
On 2024-07-05
8.35 7.21 120.06
On 2024-06-24
113.27
On 2024-07-05
-5.66 119.05
WTD 130.13
On 2024-07-18
122.26
On 2024-07-15
1.17 0.95 130.13
On 2024-07-18
124.06
On 2024-07-19
-4.66 125.83
MTD 130.13
On 2024-07-18
113.27
On 2024-07-05
5.95 5.04 130.13
On 2024-07-18
124.06
On 2024-07-19
-4.66 120.08
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

124.10 -3.31 -2.60 561,130