ALLE: Allegion plc

As of Monday, March 4th, 2024

$ 126.80

-- 0 0%

Open: 126.80
High: 126.80
Low: 126.80
Volume: N/A
Previous Close on Friday, March 1st, 2024

$ 126.80

-1.07 -0.84%

Open: 127.55
High: 128.00
Low: 126.48
Volume: 1,435,624
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-01 127.55 128.00 126.48 126.80 1,435,624 -1.07 -0.84
2024-02-29 128.60 129.61 127.79 127.87 1,723,489 -0.29 -0.23
2024-02-28 128.88 129.82 127.96 128.16 819,879 -1.13 -0.87
2024-02-27 131.70 131.70 128.69 129.29 949,704 +0.80 +0.62
2024-02-26 128.77 129.62 128.22 128.49 874,055 -0.60 -0.46
2024-02-23 127.75 129.86 127.51 129.09 931,565 -0.57 -0.44
2024-02-22 132.47 133.32 127.27 129.66 1,321,580 -1.45 -1.11
2024-02-21 131.60 132.53 128.75 131.11 1,072,722 -0.95 -0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 131.70
On 2024-02-27
126.48
On 2024-03-01
-2.29 -1.77 131.70
On 2024-02-27
126.48
On 2024-03-01
-3.96 128.12
10D 136.91
On 2024-02-20
126.48
On 2024-03-01
-6.51 -4.88 136.91
On 2024-02-20
126.48
On 2024-03-01
-7.62 129.50
20D 136.91
On 2024-02-20
123.89
On 2024-02-05
-0.43 -0.34 136.91
On 2024-02-20
126.48
On 2024-03-01
-7.62 129.57
WTD 131.70
On 2024-02-27
126.48
On 2024-03-01
-2.29 -1.77 131.70
On 2024-02-27
126.48
On 2024-03-01
-3.96 128.12
MTD 128.00
On 2024-03-01
126.48
On 2024-03-01
-1.07 -0.84 -- -- -- 126.80
As of Friday, March 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.53 +2.88 +1.82 615,276
KO

The Coca-Cola Company

59.58 +0.05 +0.08 1,235,314
PFE

Pfizer Inc.

25.67 -0.92 -3.45 13,244,888
VZ

Verizon Communications Inc.

39.81 -0.39 -0.97 1,785,633
VIX

CBOE Volatility Index

13.47 +0.36 +2.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,009.74 -77.64 -0.20 41,935,047
DJTA

Dow Jones Transportation Average

15,859.42 +26.80 +0.17 10,479,071
SPX

S&P 500 Index

5,134.01 -3.07 -0.06
OEX

S&P 100 Index

2,429.54 -3.85 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,286.68 -16.23 -0.09
NYA

NYSE Composite Index

17,743.74 +15.47 +0.09
XAX

NYSE AMEX Composite Index

4,572.36 +3.00 +0.07
RUI

RUSSELL 1000 Index

2,814.95 -1.92 -0.07
RUT

Russell 2000 Index

2,089.85 +13.45 +0.65
RUA

Russell 3000 Index

2,943.95 -0.92 -0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.47 +0.36 +2.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.49 +0.09 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.98 +0.12 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.14 +0.21 +1.41
VXN

CBOE NASDAQ 100 Volatility Index

17.48 +0.28 +1.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,027.13 -8.04 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

126.80 0.00 0.00