ALLE: Allegion plc

As of Wednesday, January 22nd, 2025

$ 132.18

-2.89 -2.14%

Open: 134.48
High: 135.30
Low: 131.73
Volume: 874,765
Previous Close on Tuesday, January 21st, 2025

$ 135.07

+1.48 +1.11%

Open: 134.67
High: 136.28
Low: 134.47
Volume: 609,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 134.48 135.30 131.73 132.18 874,765 -2.89 -2.14
2025-01-21 134.67 136.28 134.47 135.07 609,915 +1.48 +1.11
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

132.18 -2.89 -2.14 874,765