ALLE: Allegion plc

As of Thursday, July 2nd, 2026

$ 140.58

+0.65 +0.46%

Open: 140.87
High: 141.89
Low: 137.95
Volume: 948,165
Previous Close on Wednesday, July 1st, 2026

$ 139.93

-0.56 -0.40%

Open: 139.61
High: 142.01
Low: 138.41
Volume: 1,023,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 140.87 141.89 137.95 140.58 948,165 +0.65 +0.46
2026-07-01 139.61 142.01 138.41 139.93 1,023,971 -0.56 -0.40
2026-06-30 140.83 141.22 138.37 140.49 947,489 +0.84 +0.60
2026-06-29 139.40 141.94 138.76 139.65 2,244,690 -0.06 -0.04
2026-06-26 136.51 140.43 135.89 139.71 1,917,565 +2.71 +1.98
2026-06-25 135.30 139.01 134.83 137.00 1,629,511 +3.00 +2.24
2026-06-24 129.59 135.23 128.69 134.00 1,097,302 +5.24 +4.07
2026-06-23 130.45 131.51 128.74 128.76 781,897 -2.17 -1.66
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 142.01
On 2026-07-01		 135.89
On 2026-06-26		 3.58 2.61 142.01
On 2026-07-01		 137.95
On 2026-07-02		 -2.86 140.07
10D 142.01
On 2026-07-01		 128.69
On 2026-06-24		 10.40 7.99 135.96
On 2026-06-18		 128.69
On 2026-06-24		 -5.35 136.46
20D 142.01
On 2026-07-01		 127.36
On 2026-06-08		 10.47 8.05 136.92
On 2026-06-15		 128.69
On 2026-06-24		 -6.01 133.98
WTD 142.01
On 2026-07-01		 137.95
On 2026-07-02		 0.87 0.62 142.01
On 2026-07-01		 137.95
On 2026-07-02		 -2.86 140.16
MTD 142.01
On 2026-07-01		 137.95
On 2026-07-02		 0.09 0.06 142.01
On 2026-07-01		 137.95
On 2026-07-02		 -2.86 140.26
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
W

Wayfair Inc.

94.50 -0.64 -0.67 2,400,691
BGS

B&G Foods Inc.

4.08 +0.01 +0.25 1,077,579
CERT

Certara Inc.

6.97 +0.24 +3.57 3,681,599
OC

Owens Corning

151.06 +0.48 +0.32 1,253,694
ALLE

Allegion plc

140.58 +0.65 +0.46 948,165