ALLE: Allegion plc

As of Thursday, December 8th, 2022

$ 110.86

+1.71 +1.57%

Open: 110.00
High: 112.31
Low: 109.77
Volume: 463,077
Previous Close on Wednesday, December 7th, 2022

$ 109.15

-0.02 -0.02%

Open: 109.24
High: 109.83
Low: 108.06
Volume: 575,771
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 110.00 112.31 109.77 110.86 463,077 +1.71 +1.57
2022-12-07 109.24 109.83 108.06 109.15 575,771 -0.02 -0.02
2022-12-06 111.38 111.38 107.49 109.17 423,395 -1.85 -1.67
2022-12-05 112.27 112.49 109.70 111.02 748,654 -3.50 -3.06
2022-12-02 112.63 115.02 112.44 114.52 286,269 +0.46 +0.40
2022-12-01 115.12 116.18 114.00 114.06 519,987 +0.41 +0.36
2022-11-30 110.35 113.67 108.76 113.65 794,307 +2.88 +2.60
2022-11-29 111.82 112.86 110.74 110.77 349,500 -1.48 -1.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.02
On 2022-12-02
107.49
On 2022-12-06
-3.20 -2.81 115.02
On 2022-12-02
107.49
On 2022-12-06
-6.55 110.94
10D 116.18
On 2022-12-01
107.49
On 2022-12-06
-3.13 -2.75 116.18
On 2022-12-01
107.49
On 2022-12-06
-7.48 111.98
20D 116.98
On 2022-11-11
107.49
On 2022-12-06
6.49 6.22 116.98
On 2022-11-11
107.49
On 2022-12-06
-8.11 112.31
WTD 112.49
On 2022-12-05
107.49
On 2022-12-06
-3.66 -3.20 112.49
On 2022-12-05
107.49
On 2022-12-06
-4.44 110.05
MTD 116.18
On 2022-12-01
107.49
On 2022-12-06
-2.79 -2.45 116.18
On 2022-12-01
107.49
On 2022-12-06
-7.48 111.46
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX