ALLE: Allegion plc

As of Friday, May 1st, 2026

$ 135.49

-1.99 -1.45%

Open: 138.07
High: 138.07
Low: 135.49
Volume: 856,809
Previous Close on Thursday, April 30th, 2026

$ 137.48

+0.11 +0.08%

Open: 138.55
High: 139.33
Low: 136.64
Volume: 1,248,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 138.07 138.07 135.49 135.49 856,809 -1.99 -1.45
2026-04-30 138.55 139.33 136.64 137.48 1,248,712 +0.11 +0.08
2026-04-29 138.66 139.67 135.53 137.37 1,581,638 -0.49 -0.36
2026-04-28 136.00 141.36 135.32 137.86 2,765,388 -10.54 -7.10
2026-04-27 146.16 149.26 146.16 148.40 1,423,038 +2.30 +1.57
2026-04-24 146.92 147.72 145.58 146.10 700,935 -1.32 -0.90
2026-04-23 145.93 148.29 145.93 147.42 741,665 +2.49 +1.72
2026-04-22 144.59 145.33 143.61 144.93 858,074 +1.46 +1.02
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 149.26
On 2026-04-27		 135.32
On 2026-04-28		 -10.61 -7.26 149.26
On 2026-04-27		 135.32
On 2026-04-28		 -9.34 139.32
10D 149.26
On 2026-04-27		 135.32
On 2026-04-28		 -8.83 -6.12 149.26
On 2026-04-27		 135.32
On 2026-04-28		 -9.34 142.36
20D 149.26
On 2026-04-27		 135.32
On 2026-04-28		 -5.57 -3.95 149.26
On 2026-04-27		 135.32
On 2026-04-28		 -9.34 143.03
WTD 149.26
On 2026-04-27		 135.32
On 2026-04-28		 -10.61 -7.26 149.26
On 2026-04-27		 135.32
On 2026-04-28		 -9.34 139.32
MTD 138.07
On 2026-05-01		 135.49
On 2026-05-01		 -1.99 -1.45 -- -- -- 135.49
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

135.49 -1.99 -1.45 856,809