ALLE: Allegion plc

As of Friday, May 22nd, 2026

$ 130.43

-0.27 -0.21%

Open: 130.70
High: 131.53
Low: 128.93
Volume: 642,754
Previous Close on Thursday, May 21st, 2026

$ 130.70

+1.45 +1.12%

Open: 128.30
High: 131.29
Low: 126.65
Volume: 701,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 130.70 131.53 128.93 130.43 642,754 -0.27 -0.21
2026-05-21 128.30 131.29 126.65 130.70 701,472 +1.45 +1.12
2026-05-20 126.10 129.28 125.00 129.25 740,699 +3.09 +2.45
2026-05-19 127.95 128.78 126.02 126.16 1,220,462 -2.31 -1.80
2026-05-18 126.00 129.83 125.55 128.47 1,119,333 +2.82 +2.24
2026-05-15 129.04 129.09 125.57 125.65 1,230,933 -5.49 -4.19
2026-05-14 131.70 132.61 130.61 131.14 660,821 +0.50 +0.38
2026-05-13 131.04 133.15 130.63 130.64 1,186,937 -0.66 -0.50
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 131.53
On 2026-05-22		 125.00
On 2026-05-20		 4.78 3.80 129.83
On 2026-05-18		 125.00
On 2026-05-20		 -3.72 129.00
10D 134.44
On 2026-05-11		 125.00
On 2026-05-20		 -3.94 -2.93 134.44
On 2026-05-11		 125.00
On 2026-05-20		 -7.02 129.61
20D 149.26
On 2026-04-27		 125.00
On 2026-05-20		 -15.67 -10.73 149.26
On 2026-04-27		 125.00
On 2026-05-20		 -16.25 133.20
WTD 131.53
On 2026-05-22		 125.00
On 2026-05-20		 4.78 3.80 129.83
On 2026-05-18		 125.00
On 2026-05-20		 -3.72 129.00
MTD 138.07
On 2026-05-01		 125.00
On 2026-05-20		 -7.05 -5.13 138.07
On 2026-05-01		 125.00
On 2026-05-20		 -9.47 131.43
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

117.42 +1.36 +1.17 1,137,514
ALLE

Allegion plc

130.43 -0.27 -0.21 642,754