ALLE: Allegion plc

As of Friday, January 16th, 2026

$ 164.99

+1.50 +0.92%

Open: 163.61
High: 166.10
Low: 162.53
Volume: 978,749
Previous Close on Thursday, January 15th, 2026

$ 163.49

+1.87 +1.16%

Open: 162.66
High: 164.97
Low: 162.02
Volume: 839,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 163.61 166.10 162.53 164.99 978,749 +1.50 +0.92
2026-01-15 162.66 164.97 162.02 163.49 839,949 +1.87 +1.16
2026-01-14 161.77 164.38 160.61 161.62 676,201 -0.07 -0.04
2026-01-13 161.68 162.45 160.00 161.69 1,038,916 +0.23 +0.14
2026-01-12 162.32 163.83 161.07 161.46 773,032 -1.23 -0.76
2026-01-09 165.99 166.79 162.59 162.69 812,767 -1.58 -0.96
2026-01-08 157.90 165.17 157.81 164.27 1,324,413 +5.25 +3.30
2026-01-07 162.44 163.16 158.45 159.02 1,186,830 -2.82 -1.74
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 166.10
On 2026-01-16		 160.00
On 2026-01-13		 2.30 1.41 163.83
On 2026-01-12		 160.00
On 2026-01-13		 -2.34 162.65
10D 166.79
On 2026-01-09		 157.81
On 2026-01-08		 4.08 2.54 166.79
On 2026-01-09		 160.00
On 2026-01-13		 -4.07 162.30
20D 166.79
On 2026-01-09		 157.81
On 2026-01-08		 4.28 2.66 166.79
On 2026-01-09		 160.00
On 2026-01-13		 -4.07 161.43
WTD 166.10
On 2026-01-16		 160.00
On 2026-01-13		 2.30 1.41 163.83
On 2026-01-12		 160.00
On 2026-01-13		 -2.34 162.65
MTD 166.79
On 2026-01-09		 157.81
On 2026-01-08		 5.77 3.62 166.79
On 2026-01-09		 160.00
On 2026-01-13		 -4.07 162.17
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MPC

Marathon Petroleum Corporation

175.63 -1.96 -1.10 1,624,916
CI

Cigna Corporation

272.21 -5.73 -2.06 1,632,832
ALLE

Allegion plc

164.99 +1.50 +0.92 978,749