ALLE: Allegion plc

As of Friday, May 30th, 2025

$ 143.35

-- 0 0%

Open: 143.35
High: 143.35
Low: 143.35
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 143.35

+0.25 +0.17%

Open: 143.49
High: 144.01
Low: 142.10
Volume: 875,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 143.49 144.01 142.10 143.35 875,311 +0.25 +0.17
2025-05-28 144.20 144.80 142.49 143.10 1,152,918 -1.43 -0.99
2025-05-27 142.49 144.71 141.02 144.53 1,178,589 +3.22 +2.28
2025-05-23 140.53 141.69 140.16 141.31 617,189 -0.32 -0.23
2025-05-22 141.41 142.30 140.38 141.63 861,419 -0.33 -0.23
2025-05-21 142.48 143.74 141.84 141.96 1,054,616 -1.72 -1.20
2025-05-20 144.30 144.70 143.22 143.68 706,600 -0.81 -0.56
2025-05-19 144.15 145.07 143.43 144.49 689,412 -1.15 -0.79
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 144.80
On 2025-05-28		 140.16
On 2025-05-23		 1.39 0.98 144.80
On 2025-05-28		 142.10
On 2025-05-29		 -1.86 142.78
10D 145.75
On 2025-05-16		 140.16
On 2025-05-23		 2.27 1.61 145.75
On 2025-05-16		 140.16
On 2025-05-23		 -3.84 143.26
20D 145.94
On 2025-05-12		 138.59
On 2025-05-01		 4.15 2.98 145.94
On 2025-05-12		 140.16
On 2025-05-23		 -3.96 142.19
WTD 144.80
On 2025-05-28		 141.02
On 2025-05-27		 2.04 1.44 144.80
On 2025-05-28		 142.10
On 2025-05-29		 -1.86 143.66
MTD 145.94
On 2025-05-12		 138.59
On 2025-05-01		 4.15 2.98 145.94
On 2025-05-12		 140.16
On 2025-05-23		 -3.96 142.19
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.50 +0.34 +0.14 695,997
KO

The Coca-Cola Company

71.87 +0.38 +0.52 2,178,730
PFE

Pfizer Inc.

23.42 -0.03 -0.13 4,503,764
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 1,860,040
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.24 +40.51 +0.10 116,642,818
DJTA

Dow Jones Transportation Average

14,718.96 -26.42 -0.18 22,174,309
SPX

S&P 500 Index

5,906.48 -5.69 -0.10
OEX

S&P 100 Index

2,883.76 -1.84 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.52 -33.43 -0.16
NYA

NYSE Composite Index

19,741.03 -2.82 -0.01
XAX

NYSE AMEX Composite Index

5,195.67 -16.45 -0.32
RUI

RUSSELL 1000 Index

3,231.70 -3.86 -0.12
RUT

Russell 2000 Index

2,064.60 -10.18 -0.49
RUA

Russell 3000 Index

3,355.79 -4.55 -0.14
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.83 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.34 -9.72 -0.10
 
Recent
Ticker Last Chg %Chg Volume
NTAP

NetApp Inc.

99.21 0.00 0.00
ALLE

Allegion plc

143.35 0.00 0.00