ALLE: Allegion plc

As of Friday, January 17th, 2025

$ 133.59

+0.97 +0.73%

Open: 133.58
High: 134.08
Low: 132.59
Volume: 591,688
Previous Close on Thursday, January 16th, 2025

$ 132.62

+1.69 +1.29%

Open: 130.70
High: 132.85
Low: 130.62
Volume: 552,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 133.58 134.08 132.59 133.59 591,687 +0.97 +0.73
2025-01-16 130.70 132.85 130.62 132.62 552,513 +1.69 +1.29
2025-01-15 132.51 132.93 129.92 130.93 611,773 +1.18 +0.91
2025-01-14 128.87 130.12 128.47 129.75 457,922 +1.49 +1.16
2025-01-13 125.72 128.30 125.26 128.26 811,465 +2.05 +1.62
2025-01-10 127.12 128.00 126.03 126.21 693,055 -2.19 -1.71
2025-01-08 126.62 128.77 126.33 128.40 917,870 +0.98 +0.77
2025-01-07 129.05 129.51 126.89 127.42 902,920 -1.70 -1.32
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 134.08
On 2025-01-17		 125.26
On 2025-01-13		 7.38 5.85 132.93
On 2025-01-15		 130.62
On 2025-01-16		 -1.74 131.03
10D 134.08
On 2025-01-17		 125.26
On 2025-01-13		 5.00 3.89 131.29
On 2025-01-06		 125.26
On 2025-01-13		 -4.59 129.65
20D 138.41
On 2024-12-18		 125.26
On 2025-01-13		 -3.05 -2.23 138.41
On 2024-12-18		 125.26
On 2025-01-13		 -9.50 130.61
WTD 134.08
On 2025-01-17		 125.26
On 2025-01-13		 7.38 5.85 132.93
On 2025-01-15		 130.62
On 2025-01-16		 -1.74 131.03
MTD 134.08
On 2025-01-17		 125.26
On 2025-01-13		 2.91 2.23 131.88
On 2025-01-02		 125.26
On 2025-01-13		 -5.02 129.55
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KOS

Kosmos Energy Ltd.

3.59 -0.07 -1.91 5,534,258
ALLE

Allegion plc

133.59 +0.97 +0.73 591,688