ALLE: Allegion plc
$ 163.72 |
|
-0.02 -0.01% |
|
| Open: | 164.32 |
| High: | 164.94 |
| Low: | 163.37 |
| Volume: | 576,550 |
$ 163.74
-0.75 -0.46%
| Open: | 165.35 |
| High: | 165.60 |
| Low: | 163.08 |
| Volume: | 953,869 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 164.32 | 164.94 | 163.37 | 163.72 | 576,550 | -0.02 | -0.01 |
| 2025-08-07 | 165.35 | 165.60 | 163.08 | 163.74 | 953,869 | -0.75 | -0.46 |
| 2025-08-06 | 165.91 | 165.91 | 163.72 | 164.49 | 863,490 | -0.91 | -0.55 |
| 2025-08-05 | 166.96 | 167.21 | 164.40 | 165.40 | 1,108,587 | -1.33 | -0.80 |
| 2025-08-04 | 165.07 | 167.24 | 164.00 | 166.73 | 877,737 | +1.60 | +0.97 |
| 2025-08-01 | 165.11 | 165.78 | 163.41 | 165.13 | 1,366,374 | -0.79 | -0.48 |
| 2025-07-31 | 164.02 | 166.37 | 163.91 | 165.92 | 1,322,679 | +1.10 | +0.67 |
| 2025-07-30 | 163.47 | 165.69 | 163.22 | 164.82 | 1,186,875 | +0.71 | +0.43 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 167.24 On 2025-08-04 |
163.08 On 2025-08-07 |
-1.41 | -0.85 | 167.24 On 2025-08-04 |
163.08 On 2025-08-07 |
-2.49 | 164.82 |
| 10D | 167.24 On 2025-08-04 |
163.00 On 2025-07-28 |
-1.67 | -1.01 | 167.24 On 2025-08-04 |
163.08 On 2025-08-07 |
-2.49 | 164.77 |
| 20D | 167.24 On 2025-08-04 |
143.61 On 2025-07-16 |
14.91 | 10.02 | 149.67 On 2025-07-15 |
143.61 On 2025-07-16 |
-4.05 | 158.99 |
| WTD | 167.24 On 2025-08-04 |
163.08 On 2025-08-07 |
-1.41 | -0.85 | 167.24 On 2025-08-04 |
163.08 On 2025-08-07 |
-2.49 | 164.82 |
| MTD | 167.24 On 2025-08-04 |
163.08 On 2025-08-07 |
-2.20 | -1.33 | 167.24 On 2025-08-04 |
163.08 On 2025-08-07 |
-2.49 | 164.87 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |