ALLE: Allegion plc

As of Friday, April 10th, 2026

$ 144.81

-1.48 -1.01%

Open: 146.38
High: 146.83
Low: 143.90
Volume: 1,327,061
Previous Close on Thursday, April 9th, 2026

$ 146.29

+1.80 +1.25%

Open: 143.39
High: 147.28
Low: 142.95
Volume: 73,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 146.38 146.83 143.90 144.81 1,327,061 -1.48 -1.01
2026-04-09 143.39 147.28 142.95 146.29 73,058 +1.80 +1.25
2026-04-08 143.24 144.88 142.02 144.49 956,803 +5.09 +3.65
2026-04-07 139.91 141.02 138.36 139.40 926,156 -0.78 -0.56
2026-04-06 140.12 141.10 139.32 140.18 603,265 -0.88 -0.62
2026-04-02 142.48 144.32 139.29 141.06 816,501 -3.10 -2.15
2026-04-01 145.77 146.69 143.70 144.16 884,197 -1.13 -0.78
2026-03-31 145.02 147.08 141.99 145.29 858,148 +2.40 +1.68
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 147.28
On 2026-04-09		 138.36
On 2026-04-07		 3.75 2.66 147.28
On 2026-04-09		 143.90
On 2026-04-10		 -2.29 143.03
10D 147.28
On 2026-04-09		 138.36
On 2026-04-07		 -0.98 -0.67 147.08
On 2026-03-31		 138.36
On 2026-04-07		 -5.93 143.31
20D 148.89
On 2026-03-26		 138.36
On 2026-04-07		 -1.04 -0.71 148.89
On 2026-03-26		 138.36
On 2026-04-07		 -7.07 144.19
WTD 147.28
On 2026-04-09		 138.36
On 2026-04-07		 3.75 2.66 147.28
On 2026-04-09		 143.90
On 2026-04-10		 -2.29 143.03
MTD 147.28
On 2026-04-09		 138.36
On 2026-04-07		 -0.48 -0.33 146.69
On 2026-04-01		 138.36
On 2026-04-07		 -5.68 142.91
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
STIM

Neuronetics Inc.

1.35 -0.03 -2.17 2,090,619
AIN

Albany International Corp.

57.20 +0.29 +0.51 132,572
BGS

B&G Foods Inc.

5.42 -0.07 -1.28 1,713,937
CI

Cigna Corporation

271.25 -7.20 -2.59 906,732
ALLE

Allegion plc

144.81 -1.48 -1.01 1,327,061