ALLE: Allegion plc

As of Wednesday, August 12th, 2026

$ 166.11

-2.33 -1.38%

Open: 168.44
High: 169.43
Low: 164.72
Volume: 811,605
Previous Close on Tuesday, August 11th, 2026

$ 168.44

+2.91 +1.76%

Open: 165.99
High: 168.59
Low: 165.00
Volume: 718,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 168.44 169.43 164.72 166.11 811,605 -2.33 -1.38
2026-08-11 165.99 168.59 165.00 168.44 718,754 +2.91 +1.76
2026-08-10 167.70 167.70 165.16 165.53 923,978 -3.41 -2.02
2026-08-07 166.93 170.87 166.83 168.94 1,066,106 +0.24 +0.14
2026-08-06 169.40 169.76 167.62 168.70 1,109,630 +0.12 +0.07
2026-08-05 164.74 168.60 164.40 168.58 1,198,464 +3.22 +1.95
2026-08-04 161.21 165.49 159.87 165.36 85,163 +4.08 +2.53
2026-08-03 158.70 162.14 158.70 161.28 1,162,616 +3.88 +2.47
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 170.87
On 2026-08-07		 164.72
On 2026-08-12		 -2.47 -1.47 170.87
On 2026-08-07		 164.72
On 2026-08-12		 -3.60 167.54
10D 170.87
On 2026-08-07		 153.39
On 2026-07-30		 7.64 4.82 170.87
On 2026-08-07		 164.72
On 2026-08-12		 -3.60 164.74
20D 170.87
On 2026-08-07		 134.63
On 2026-07-20		 30.29 22.30 164.25
On 2026-07-28		 153.39
On 2026-07-30		 -6.61 156.26
WTD 169.43
On 2026-08-12		 164.72
On 2026-08-12		 -2.83 -1.68 167.70
On 2026-08-10		 167.70
On 2026-08-10		 0.00 166.69
MTD 170.87
On 2026-08-07		 158.70
On 2026-08-03		 8.71 5.53 170.87
On 2026-08-07		 164.72
On 2026-08-12		 -3.60 166.62
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

155.91 -3.01 -1.89 77,029
ALLE

Allegion plc

166.11 -2.33 -1.38 811,605