ALLE: Allegion plc
$ 175.45 |
|
-- 0 0% |
Open: | 175.45 |
High: | 175.45 |
Low: | 175.45 |
Volume: | N/A |
$ 175.45
-2.82 -1.58%
Open: | 178.01 |
High: | 178.22 |
Low: | 174.62 |
Volume: | 713,222 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-09 | 178.01 | 178.22 | 174.62 | 175.45 | 713,222 | -2.82 | -1.58 |
2025-10-08 | 177.42 | 178.61 | 176.49 | 178.27 | 448,027 | +1.24 | +0.70 |
2025-10-07 | 177.80 | 178.02 | 176.50 | 177.03 | 763,396 | -0.33 | -0.19 |
2025-10-06 | 177.53 | 178.23 | 176.72 | 177.36 | 450,953 | +0.07 | +0.04 |
2025-10-03 | 177.80 | 179.56 | 177.21 | 177.29 | 673,362 | -0.45 | -0.25 |
2025-10-02 | 176.32 | 177.75 | 175.90 | 177.74 | 867,760 | +1.01 | +0.57 |
2025-10-01 | 176.83 | 177.91 | 175.26 | 176.73 | 843,000 | -0.62 | -0.35 |
2025-09-30 | 175.67 | 177.91 | 175.46 | 177.35 | 922,699 | +2.31 | +1.32 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 179.56 On 2025-10-03 |
174.62 On 2025-10-09 |
-2.29 | -1.29 | 179.56 On 2025-10-03 |
174.62 On 2025-10-09 |
-2.75 | 177.08 |
10D | 179.56 On 2025-10-03 |
173.50 On 2025-09-26 |
2.48 | 1.43 | 179.56 On 2025-10-03 |
174.62 On 2025-10-09 |
-2.75 | 176.73 |
20D | 180.34 On 2025-09-19 |
172.67 On 2025-09-25 |
-1.73 | -0.98 | 180.34 On 2025-09-19 |
172.67 On 2025-09-25 |
-4.26 | 176.69 |
WTD | 178.61 On 2025-10-08 |
174.62 On 2025-10-09 |
-1.84 | -1.04 | 178.61 On 2025-10-08 |
174.62 On 2025-10-09 |
-2.23 | 177.03 |
MTD | 179.56 On 2025-10-03 |
174.62 On 2025-10-09 |
-1.90 | -1.07 | 179.56 On 2025-10-03 |
174.62 On 2025-10-09 |
-2.75 | 177.12 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,358.42 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,584.37 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
6,735.11 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,364.65 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
25,098.18 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
21,548.26 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,910.46 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,680.53 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,468.85 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,829.84 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
16.62 | +0.21 | +1.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.37 | -0.04 | -0.19 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.38 | +0.02 | +0.10 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | 0.00 | 0.00 |