ALLE: Allegion plc
$ 125.13 |
|
-1.77 -1.39% |
|
| Open: | 126.47 |
| High: | 127.22 |
| Low: | 124.36 |
| Volume: | 677,380 |
$ 126.90
+0.61 +0.48%
| Open: | 126.39 |
| High: | 127.99 |
| Low: | 125.92 |
| Volume: | 753,390 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 126.47 | 127.22 | 124.36 | 125.13 | 677,379 | -1.77 | -1.39 |
| 2025-04-15 | 126.39 | 127.99 | 125.92 | 126.90 | 753,390 | +0.61 | +0.48 |
| 2025-04-14 | 126.19 | 126.99 | 124.84 | 126.29 | 753,077 | +1.14 | +0.91 |
| 2025-04-11 | 121.91 | 125.77 | 120.36 | 125.15 | 1,115,059 | +3.07 | +2.51 |
| 2025-04-10 | 123.24 | 123.24 | 118.16 | 122.08 | 1,489,773 | -2.57 | -2.06 |
| 2025-04-09 | 117.43 | 126.38 | 116.65 | 124.65 | 1,347,576 | +6.13 | +5.17 |
| 2025-04-08 | 123.03 | 123.70 | 116.57 | 118.52 | 1,496,412 | -2.26 | -1.87 |
| 2025-04-07 | 121.47 | 125.06 | 118.85 | 120.78 | 1,601,521 | -2.86 | -2.31 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 127.99 On 2025-04-15 |
118.16 On 2025-04-10 |
0.48 | 0.39 | 127.99 On 2025-04-15 |
124.36 On 2025-04-16 |
-2.84 | 125.11 |
| 10D | 130.81 On 2025-04-03 |
116.57 On 2025-04-08 |
-7.02 | -5.31 | 130.81 On 2025-04-03 |
116.57 On 2025-04-08 |
-10.89 | 124.04 |
| 20D | 133.13 On 2025-04-02 |
116.57 On 2025-04-08 |
-3.52 | -2.74 | 133.13 On 2025-04-02 |
116.57 On 2025-04-08 |
-12.44 | 126.89 |
| WTD | 127.99 On 2025-04-15 |
124.36 On 2025-04-16 |
-0.02 | -0.02 | 127.99 On 2025-04-15 |
124.36 On 2025-04-16 |
-2.84 | 126.11 |
| MTD | 133.13 On 2025-04-02 |
116.57 On 2025-04-08 |
-5.33 | -4.09 | 133.13 On 2025-04-02 |
116.57 On 2025-04-08 |
-12.44 | 125.29 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |