ALLE: Allegion plc

As of Tuesday, March 11th, 2025

$ 125.96

-6.34 -4.79%

Open: 131.78
High: 132.51
Low: 125.94
Volume: 1,178,466
Previous Close on Monday, March 10th, 2025

$ 132.30

+1.00 +0.76%

Open: 131.08
High: 135.38
Low: 130.74
Volume: 1,117,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 131.78 132.51 125.94 125.96 1,178,466 -6.34 -4.79
2025-03-10 131.08 135.38 130.74 132.30 1,117,613 +1.00 +0.76
2025-03-07 127.35 132.12 127.23 131.30 940,258 +3.95 +3.10
2025-03-06 126.45 128.03 125.47 127.35 806,860 +0.87 +0.69
2025-03-05 124.86 127.51 124.59 126.48 754,200 +2.69 +2.17
2025-03-04 124.93 125.84 123.27 123.79 1,164,622 -2.73 -2.16
2025-03-03 128.89 130.02 126.05 126.52 922,189 -2.19 -1.70
2025-02-28 128.10 129.01 126.94 128.71 1,209,588 +1.32 +1.04
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 135.38
On 2025-03-10		 124.59
On 2025-03-05		 2.17 1.75 135.38
On 2025-03-10		 125.94
On 2025-03-11		 -6.97 128.68
10D 135.38
On 2025-03-10		 123.27
On 2025-03-04		 -3.93 -3.03 135.38
On 2025-03-10		 125.94
On 2025-03-11		 -6.97 127.92
20D 135.38
On 2025-03-10		 123.27
On 2025-03-04		 -4.60 -3.52 134.25
On 2025-02-14		 123.27
On 2025-03-04		 -8.18 128.68
WTD 135.38
On 2025-03-10		 125.94
On 2025-03-11		 -5.34 -4.07 135.38
On 2025-03-10		 125.94
On 2025-03-11		 -6.97 129.13
MTD 135.38
On 2025-03-10		 123.27
On 2025-03-04		 -2.75 -2.14 135.38
On 2025-03-10		 125.94
On 2025-03-11		 -6.97 127.67
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

22.81 -0.42 -1.81 2,293,744
FDMT

4D Molecular Therapeutics Inc.

4.11 +0.22 +5.52 793,350
LSTR

Landstar System Inc.

152.12 -8.51 -5.30 480,452
DOCN

DigitalOcean Holdings Inc.

36.27 -0.68 -1.84 1,177,067
ALLE

Allegion plc

125.96 -6.34 -4.79 1,178,466