ALLE: Allegion plc

As of Tuesday, July 15th, 2025

$ 148.31

-- 0 0%

Open: 148.31
High: 148.31
Low: 148.31
Volume: N/A
Previous Close on Monday, July 14th, 2025

$ 148.31

-0.50 -0.34%

Open: 148.32
High: 149.34
Low: 147.44
Volume: 725,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-14 148.32 149.34 147.44 148.31 725,275 -0.50 -0.34
2025-07-11 149.77 149.99 147.84 148.81 876,106 -2.72 -1.80
2025-07-10 150.30 153.16 149.79 151.53 866,993 +1.47 +0.98
2025-07-09 149.73 150.35 148.19 150.06 710,977 +1.52 +1.02
2025-07-08 148.40 150.05 147.68 148.54 960,763 +0.39 +0.26
2025-07-07 148.37 149.65 147.02 148.15 697,155 +0.04 +0.03
2025-07-03 148.34 148.51 147.19 148.11 411,598 +0.16 +0.11
2025-07-02 147.52 148.69 146.55 147.95 764,987 +0.30 +0.20
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.29 -0.05 -0.02 4,569,942
KO

The Coca-Cola Company

69.46 -0.02 -0.02 5,896,730
PFE

Pfizer Inc.

24.72 -0.63 -2.49 28,313,709
VZ

Verizon Communications Inc.

41.20 -0.38 -0.91 7,980,840
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,088.29 -371.36 -0.84 292,021,627
DJTA

Dow Jones Transportation Average

15,911.48 -190.95 -1.19 79,661,517
SPX

S&P 500 Index

6,254.97 -13.59 -0.22
OEX

S&P 100 Index

3,081.57 +4.06 +0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,934.29 +78.65 +0.34
NYA

NYSE Composite Index

20,393.65 -187.80 -0.91
XAX

NYSE AMEX Composite Index

5,934.26 -70.13 -1.17
RUI

RUSSELL 1000 Index

3,422.42 -9.41 -0.27
RUT

Russell 2000 Index

2,216.87 -32.86 -1.46
RUA

Russell 3000 Index

3,555.92 -11.59 -0.33
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.35 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.03 -0.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,518.22 +47.09 +0.45
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

148.31 0.00 0.00