ALLE: Allegion plc

As of Monday, October 12th, 2026

$ 150.04

-0.44 -0.29%

Open: 150.26
High: 151.92
Low: 149.71
Volume: 745,566
Previous Close on Friday, October 9th, 2026

$ 150.48

+0.49 +0.33%

Open: 151.24
High: 151.98
Low: 150.16
Volume: 803,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 150.26 151.92 149.71 150.04 745,566 -0.44 -0.29
2026-10-09 151.24 151.98 150.16 150.48 803,048 +0.49 +0.33
2026-10-08 146.71 151.36 146.52 149.99 977,218 +2.08 +1.41
2026-10-07 152.29 152.32 142.00 147.91 1,934,468 -7.29 -4.70
2026-10-06 154.35 156.16 154.30 155.20 696,022 +1.53 +1.00
2026-10-05 153.35 154.72 151.74 153.67 745,832 -0.54 -0.35
2026-10-02 155.51 157.30 154.08 154.21 87,646 -0.07 -0.05
2026-10-01 153.35 154.64 151.13 154.28 1,084,307 +0.51 +0.33
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 156.16
On 2026-10-06		 142.00
On 2026-10-07		 -3.63 -2.36 156.16
On 2026-10-06		 142.00
On 2026-10-07		 -9.07 150.72
10D 157.30
On 2026-10-02		 142.00
On 2026-10-07		 -5.34 -3.44 157.30
On 2026-10-02		 142.00
On 2026-10-07		 -9.73 152.50
20D 157.30
On 2026-10-02		 142.00
On 2026-10-07		 -5.35 -3.44 157.30
On 2026-10-02		 142.00
On 2026-10-07		 -9.73 153.00
WTD 151.92
On 2026-10-12		 149.71
On 2026-10-12		 -0.44 -0.29 -- -- -- 150.04
MTD 157.30
On 2026-10-02		 142.00
On 2026-10-07		 -3.73 -2.43 157.30
On 2026-10-02		 142.00
On 2026-10-07		 -9.73 151.97
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

150.04 -0.44 -0.29 745,566