ALLE: Allegion plc

As of Friday, July 26th, 2024

$ 136.77

+3.89 +2.93%

Open: 134.15
High: 137.52
Low: 133.43
Volume: 1,089,860
Previous Close on Thursday, July 25th, 2024

$ 132.88

+5.02 +3.93%

Open: 129.03
High: 133.96
Low: 127.35
Volume: 1,307,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 134.15 137.52 133.43 136.77 1,089,860 +3.89 +2.93
2024-07-25 129.03 133.96 127.35 132.88 1,307,300 +5.02 +3.93
2024-07-24 130.34 131.79 124.61 127.86 1,518,418 +0.68 +0.53
2024-07-23 125.97 127.65 125.35 127.18 790,373 +0.51 +0.40
2024-07-22 124.66 126.79 123.05 126.67 601,420 +2.57 +2.07
2024-07-19 127.97 127.97 124.06 124.10 561,130 -3.31 -2.60
2024-07-18 126.30 130.13 126.14 127.41 828,100 +0.49 +0.39
2024-07-17 127.56 128.93 126.03 126.92 564,221 -1.10 -0.86
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 137.52
On 2024-07-26		 123.05
On 2024-07-22		 12.67 10.21 126.79
On 2024-07-22		 126.79
On 2024-07-22		 0.00 130.27
10D 137.52
On 2024-07-26		 122.26
On 2024-07-15		 13.84 11.26 130.13
On 2024-07-18		 123.05
On 2024-07-22		 -5.44 128.05
20D 137.52
On 2024-07-26		 113.27
On 2024-07-05		 20.45 17.58 130.13
On 2024-07-18		 123.05
On 2024-07-22		 -5.44 122.53
WTD 137.52
On 2024-07-26		 123.05
On 2024-07-22		 12.67 10.21 126.79
On 2024-07-22		 126.79
On 2024-07-22		 0.00 130.27
MTD 137.52
On 2024-07-26		 113.27
On 2024-07-05		 18.62 15.76 130.13
On 2024-07-18		 123.05
On 2024-07-22		 -5.44 122.76
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

136.77 +3.89 +2.93 1,089,860