ALLE: Allegion plc

As of Tuesday, October 22nd, 2024

$ 152.01

-- 0 0%

Open: 152.01
High: 152.01
Low: 152.01
Volume: N/A
Previous Close on Monday, October 21st, 2024

$ 152.01

-1.35 -0.88%

Open: 153.37
High: 154.09
Low: 151.47
Volume: 722,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-21 153.37 154.09 151.47 152.01 722,232 -1.35 -0.88
2024-10-18 155.44 156.10 152.92 153.36 820,267 +0.88 +0.58
2024-10-17 150.93 152.94 150.23 152.48 779,164 +1.55 +1.03
2024-10-16 149.85 151.98 149.60 150.93 551,804 +1.40 +0.94
2024-10-15 149.80 151.24 148.35 149.53 1,149,355 +0.07 +0.05
2024-10-14 147.13 149.66 146.10 149.46 688,390 +2.16 +1.47
2024-10-11 144.63 147.40 144.63 147.30 768,057 +2.66 +1.84
2024-10-10 144.83 145.26 143.66 144.64 763,049 -1.93 -1.32
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 156.10
On 2024-10-18		 148.35
On 2024-10-15		 2.55 1.71 156.10
On 2024-10-18		 151.47
On 2024-10-21		 -2.96 151.66
10D 156.10
On 2024-10-18		 143.66
On 2024-10-10		 6.00 4.11 156.10
On 2024-10-18		 151.47
On 2024-10-21		 -2.96 149.16
20D 156.10
On 2024-10-18		 142.71
On 2024-09-24		 9.36 6.56 156.10
On 2024-10-18		 151.47
On 2024-10-21		 -2.96 147.02
WTD 154.09
On 2024-10-21		 151.47
On 2024-10-21		 -1.35 -0.88 -- -- -- 152.01
MTD 156.10
On 2024-10-18		 143.01
On 2024-10-02		 6.27 4.30 156.10
On 2024-10-18		 151.47
On 2024-10-21		 -2.96 148.00
As of Monday, October 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

179.18 -15.05 -7.75 8,213,750
KO

The Coca-Cola Company

69.69 +0.24 +0.35 4,748,509
PFE

Pfizer Inc.

28.88 -0.06 -0.19 11,348,144
VZ

Verizon Communications Inc.

41.97 -1.74 -3.97 21,458,983
VIX

CBOE Volatility Index

18.76 +0.39 +2.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,847.85 -83.75 -0.20 112,252,435
DJTA

Dow Jones Transportation Average

16,194.25 +4.13 +0.03 26,554,949
SPX

S&P 500 Index

5,838.84 -15.14 -0.26
OEX

S&P 100 Index

2,824.17 -1.67 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,316.87 -44.60 -0.22
NYA

NYSE Composite Index

19,636.64 -83.68 -0.42
XAX

NYSE AMEX Composite Index

5,387.33 -5.03 -0.09
RUI

RUSSELL 1000 Index

3,188.49 -9.15 -0.29
RUT

Russell 2000 Index

2,231.82 -7.90 -0.35
RUA

Russell 3000 Index

3,324.56 -9.65 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.76 +0.39 +2.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.44 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 +0.29 +1.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.01 -23.14 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ACGL

Arch Capital Group Ltd.

108.50 0.00 0.00
ADSK

Autodesk Inc.

289.78 0.00 0.00
AGCO

AGCO Corporation

98.62 0.00 0.00
AGNC

AGNC Investment Corp.

10.38 0.00 0.00
ALLE

Allegion plc

152.01 0.00 0.00