ALLE: Allegion plc

As of Friday, March 20th, 2026

$ 142.49

-1.34 -0.93%

Open: 143.81
High: 144.23
Low: 141.26
Volume: 1,290,808
Previous Close on Thursday, March 19th, 2026

$ 143.83

-0.83 -0.57%

Open: 143.71
High: 144.41
Low: 142.22
Volume: 746,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 143.81 144.23 141.26 142.49 1,290,808 -1.34 -0.93
2026-03-19 143.71 144.41 142.22 143.83 746,943 -0.83 -0.57
2026-03-18 144.61 146.85 144.39 144.66 555,954 -1.25 -0.86
2026-03-17 147.10 147.22 144.60 145.91 581,851 +0.09 +0.06
2026-03-16 146.84 147.87 145.58 145.82 790,383 +0.47 +0.32
2026-03-13 146.63 147.29 144.34 145.35 693,697 -0.50 -0.34
2026-03-12 145.11 147.70 145.04 145.85 990,291 -0.79 -0.54
2026-03-11 149.74 150.04 146.22 146.64 782,753 -0.89 -0.60
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 147.87
On 2026-03-16		 141.26
On 2026-03-20		 -2.86 -1.97 147.87
On 2026-03-16		 141.26
On 2026-03-20		 -4.47 144.54
10D 150.72
On 2026-03-09		 141.26
On 2026-03-20		 -7.88 -5.24 150.72
On 2026-03-09		 141.26
On 2026-03-20		 -6.28 145.83
20D 163.84
On 2026-02-23		 141.26
On 2026-03-20		 -19.65 -12.12 163.84
On 2026-02-23		 141.26
On 2026-03-20		 -13.78 151.66
WTD 147.87
On 2026-03-16		 141.26
On 2026-03-20		 -2.86 -1.97 147.87
On 2026-03-16		 141.26
On 2026-03-20		 -4.47 144.54
MTD 163.22
On 2026-03-02		 141.26
On 2026-03-20		 -18.66 -11.58 163.22
On 2026-03-02		 141.26
On 2026-03-20		 -13.45 149.23
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

135.66 -2.55 -1.85 28,354,171
FSS

Federal Signal Corp.

105.57 +0.22 +0.21 1,858,611
ALLE

Allegion plc

142.49 -1.34 -0.93 1,290,808