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 |