ALLE: Allegion plc
$ 169.80 |
|
-1.17 -0.68% |
|
| Open: | 170.84 |
| High: | 171.89 |
| Low: | 169.01 |
| Volume: | 907,079 |
$ 170.97
-1.03 -0.60%
| Open: | 172.47 |
| High: | 172.95 |
| Low: | 170.56 |
| Volume: | 788,652 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 170.84 | 171.89 | 169.01 | 169.80 | 907,079 | -1.17 | -0.68 |
| 2025-08-28 | 172.47 | 172.95 | 170.56 | 170.97 | 788,652 | -1.03 | -0.60 |
| 2025-08-27 | 171.43 | 172.45 | 171.05 | 172.00 | 526,282 | +0.47 | +0.27 |
| 2025-08-26 | 169.97 | 172.12 | 169.35 | 171.53 | 1,255,257 | +1.71 | +1.01 |
| 2025-08-25 | 171.67 | 171.91 | 169.80 | 169.82 | 559,113 | -2.42 | -1.41 |
| 2025-08-22 | 167.82 | 172.67 | 167.13 | 172.24 | 752,460 | +5.03 | +3.01 |
| 2025-08-21 | 167.62 | 168.07 | 166.70 | 167.21 | 465,723 | -1.31 | -0.78 |
| 2025-08-20 | 169.22 | 170.51 | 168.01 | 168.52 | 665,145 | -1.34 | -0.79 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 172.95 On 2025-08-28 |
169.01 On 2025-08-29 |
-2.44 | -1.42 | 172.95 On 2025-08-28 |
169.01 On 2025-08-29 |
-2.28 | 170.82 |
| 10D | 172.95 On 2025-08-28 |
166.70 On 2025-08-21 |
2.63 | 1.57 | 172.95 On 2025-08-28 |
169.01 On 2025-08-29 |
-2.28 | 169.92 |
| 20D | 172.95 On 2025-08-28 |
163.06 On 2025-08-11 |
4.67 | 2.83 | 167.24 On 2025-08-04 |
163.06 On 2025-08-11 |
-2.50 | 167.97 |
| WTD | 172.95 On 2025-08-28 |
169.01 On 2025-08-29 |
-2.44 | -1.42 | 172.95 On 2025-08-28 |
169.01 On 2025-08-29 |
-2.28 | 170.82 |
| MTD | 172.95 On 2025-08-28 |
163.06 On 2025-08-11 |
3.88 | 2.34 | 167.24 On 2025-08-04 |
163.06 On 2025-08-11 |
-2.50 | 167.84 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |