ALLE: Allegion plc

As of Monday, September 21st, 2026

$ 151.36

-0.92 -0.60%

Open: 153.09
High: 153.09
Low: 151.35
Volume: 1,446,708
Previous Close on Friday, September 18th, 2026

$ 152.28

-1.35 -0.88%

Open: 153.46
High: 154.08
Low: 151.15
Volume: 2,416,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 153.09 153.09 151.35 151.36 1,446,708 -0.92 -0.60
2026-09-18 153.46 154.08 151.15 152.28 2,416,324 -1.35 -0.88
2026-09-17 155.02 155.54 152.53 153.63 1,006,732 +0.82 +0.54
2026-09-16 155.21 155.79 151.62 152.81 1,044,082 -1.79 -1.16
2026-09-15 154.61 155.01 153.76 154.60 1,024,808 -0.79 -0.51
2026-09-14 151.77 156.49 151.77 155.39 1,256,582 +2.04 +1.33
2026-09-11 152.94 153.87 151.75 153.35 983,191 +2.08 +1.38
2026-09-10 151.66 152.40 150.69 151.27 812,459 -0.46 -0.30
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 155.79
On 2026-09-16		 151.15
On 2026-09-18		 -4.03 -2.59 155.79
On 2026-09-16		 151.15
On 2026-09-18		 -2.98 152.94
10D 158.30
On 2026-09-08		 150.69
On 2026-09-10		 -5.76 -3.67 158.30
On 2026-09-08		 150.69
On 2026-09-10		 -4.80 153.25
20D 166.02
On 2026-08-24		 150.69
On 2026-09-10		 -10.95 -6.75 166.02
On 2026-08-24		 150.69
On 2026-09-10		 -9.23 155.39
WTD 153.09
On 2026-09-21		 151.35
On 2026-09-21		 -0.92 -0.60 -- -- -- 151.36
MTD 158.57
On 2026-09-03		 150.69
On 2026-09-10		 -3.89 -2.51 158.57
On 2026-09-03		 150.69
On 2026-09-10		 -4.97 153.72
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

151.36 -0.92 -0.60 1,446,708