ALLE: Allegion plc

As of Friday, June 9th, 2023

$ 112.65

-0.45 -0.40%

Open: 113.27
High: 113.72
Low: 112.18
Volume: 407,448
Previous Close on Thursday, June 8th, 2023

$ 113.10

+0.02 +0.02%

Open: 112.57
High: 113.69
Low: 112.11
Volume: 636,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 113.27 113.72 112.18 112.65 407,448 -0.45 -0.40
2023-06-08 112.57 113.69 112.11 113.10 636,620 +0.02 +0.02
2023-06-07 110.15 113.76 110.06 113.08 708,057 +2.91 +2.64
2023-06-06 108.86 110.72 108.86 110.17 663,845 +1.70 +1.57
2023-06-05 109.26 109.21 107.58 108.47 573,044 -0.80 -0.73
2023-06-02 105.97 109.59 105.23 109.27 765,288 +4.51 +4.31
2023-06-01 104.42 105.37 103.55 104.76 635,584 +0.02 +0.02
2023-05-31 106.70 107.28 103.89 104.74 1,532,954 -2.34 -2.19
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 113.76
On 2023-06-07		 107.58
On 2023-06-05		 3.38 3.09 113.76
On 2023-06-07		 112.11
On 2023-06-08		 -1.45 111.49
10D 113.76
On 2023-06-07		 103.55
On 2023-06-01		 7.40 7.03 107.77
On 2023-05-30		 103.55
On 2023-06-01		 -3.92 109.04
20D 113.76
On 2023-06-07		 103.55
On 2023-06-01		 3.78 3.47 111.71
On 2023-05-19		 103.55
On 2023-06-01		 -7.30 108.65
WTD 113.76
On 2023-06-07		 107.58
On 2023-06-05		 3.38 3.09 113.76
On 2023-06-07		 112.11
On 2023-06-08		 -1.45 111.49
MTD 113.76
On 2023-06-07		 103.55
On 2023-06-01		 7.91 7.55 109.59
On 2023-06-02		 107.58
On 2023-06-05		 -1.83 110.21
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55