ALLE: Allegion plc

As of Tuesday, February 10th, 2026

$ 178.94

+1.00 +0.56%

Open: 178.30
High: 179.59
Low: 177.73
Volume: 721,685
Previous Close on Monday, February 9th, 2026

$ 177.94

-1.83 -1.02%

Open: 179.40
High: 180.67
Low: 177.69
Volume: 79,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 178.30 179.59 177.73 178.94 721,685 +1.00 +0.56
2026-02-09 179.40 180.67 177.69 177.94 79,681 -1.83 -1.02
2026-02-06 177.08 180.27 176.92 179.77 985,193 +3.94 +2.24
2026-02-05 174.99 176.76 172.75 175.83 774,695 +2.79 +1.61
2026-02-04 169.51 174.44 167.97 173.04 1,095,050 +5.20 +3.10
2026-02-03 165.15 168.30 164.84 167.84 600,446 +2.32 +1.40
2026-02-02 165.02 166.21 162.97 165.52 894,566 +0.13 +0.08
2026-01-30 163.41 165.56 162.42 165.39 1,013,952 +0.93 +0.57
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 180.67
On 2026-02-09		 167.97
On 2026-02-04		 11.10 6.61 180.67
On 2026-02-09		 177.73
On 2026-02-10		 -1.63 177.10
10D 180.67
On 2026-02-09		 162.42
On 2026-01-30		 12.05 7.22 167.26
On 2026-01-28		 162.42
On 2026-01-30		 -2.89 171.36
20D 180.67
On 2026-02-09		 160.00
On 2026-01-13		 17.48 10.83 168.80
On 2026-01-23		 162.42
On 2026-01-30		 -3.78 168.09
WTD 180.67
On 2026-02-09		 177.69
On 2026-02-09		 -0.83 -0.46 180.67
On 2026-02-09		 177.73
On 2026-02-10		 -1.63 178.44
MTD 180.67
On 2026-02-09		 162.97
On 2026-02-02		 13.55 8.19 180.67
On 2026-02-09		 177.73
On 2026-02-10		 -1.63 174.13
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

178.94 +1.00 +0.56 721,685