ALLE: Allegion plc

As of Thursday, July 23rd, 2026

$ 154.57

+14.62 +10.45%

Open: 151.57
High: 159.37
Low: 148.72
Volume: 3,927,082
Previous Close on Wednesday, July 22nd, 2026

$ 139.95

+2.65 +1.93%

Open: 138.82
High: 140.47
Low: 137.90
Volume: 1,848,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 151.57 159.37 148.72 154.57 3,927,082 +14.62 +10.45
2026-07-22 138.82 140.47 137.90 139.95 1,848,301 +2.65 +1.93
2026-07-21 137.72 138.80 136.97 137.30 926,554 -0.83 -0.60
2026-07-20 137.61 139.13 134.63 138.13 1,266,603 +0.89 +0.65
2026-07-17 139.05 141.73 136.48 137.24 1,564,144 -2.24 -1.61
2026-07-16 135.74 141.65 135.42 139.48 1,480,550 +3.66 +2.69
2026-07-15 136.12 136.72 134.87 135.82 704,017 -0.69 -0.51
2026-07-14 136.98 138.17 134.85 136.51 67,002 +0.15 +0.11
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 159.37
On 2026-07-23		 134.63
On 2026-07-20		 15.09 10.82 141.73
On 2026-07-17		 134.63
On 2026-07-20		 -5.01 141.44
10D 159.37
On 2026-07-23		 134.63
On 2026-07-20		 19.50 14.44 141.73
On 2026-07-17		 134.63
On 2026-07-20		 -5.01 139.20
20D 159.37
On 2026-07-23		 132.84
On 2026-07-09		 20.57 15.35 142.01
On 2026-07-01		 132.84
On 2026-07-09		 -6.46 138.94
WTD 159.37
On 2026-07-23		 134.63
On 2026-07-20		 17.33 12.63 139.13
On 2026-07-20		 136.97
On 2026-07-21		 -1.55 142.49
MTD 159.37
On 2026-07-23		 132.84
On 2026-07-09		 14.08 10.02 142.01
On 2026-07-01		 132.84
On 2026-07-09		 -6.46 138.88
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
EPAC

Enerpac Tool Group Corp.

34.34 -0.28 -0.81 498,049
CERT

Certara Inc.

7.11 +0.22 +3.19 3,249,779
ALLE

Allegion plc

154.57 +14.62 +10.45 3,927,082