ALLE: Allegion plc
$ 139.43 |
|
+1.31 +0.95% |
|
| Open: | 138.20 |
| High: | 139.48 |
| Low: | 137.13 |
| Volume: | 616,542 |
$ 138.12
-0.52 -0.38%
| Open: | 137.75 |
| High: | 138.82 |
| Low: | 136.84 |
| Volume: | 522,415 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 138.20 | 139.48 | 137.13 | 139.43 | 616,542 | +1.31 | +0.95 |
| 2024-11-19 | 137.75 | 138.82 | 136.84 | 138.12 | 522,415 | -0.52 | -0.38 |
| 2024-11-18 | 139.24 | 139.66 | 138.35 | 138.64 | 619,689 | -1.12 | -0.80 |
| 2024-11-15 | 140.43 | 141.32 | 139.24 | 139.76 | 921,577 | -1.56 | -1.10 |
| 2024-11-14 | 141.36 | 142.40 | 140.87 | 141.32 | 790,478 | +0.49 | +0.35 |
| 2024-11-13 | 142.74 | 144.31 | 140.47 | 140.83 | 777,609 | -1.04 | -0.73 |
| 2024-11-12 | 143.01 | 143.84 | 141.77 | 141.87 | 810,199 | -1.56 | -1.09 |
| 2024-11-11 | 145.21 | 145.94 | 143.10 | 143.43 | 558,359 | -0.35 | -0.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 142.40 On 2024-11-14 |
136.84 On 2024-11-19 |
-1.40 | -0.99 | 142.40 On 2024-11-14 |
136.84 On 2024-11-19 |
-3.90 | 139.45 |
| 10D | 145.94 On 2024-11-11 |
136.84 On 2024-11-19 |
-1.50 | -1.06 | 145.94 On 2024-11-11 |
136.84 On 2024-11-19 |
-6.23 | 140.99 |
| 20D | 146.40 On 2024-10-24 |
136.84 On 2024-11-19 |
-11.43 | -7.58 | 146.40 On 2024-10-24 |
136.84 On 2024-11-19 |
-6.53 | 140.99 |
| WTD | 139.66 On 2024-11-18 |
136.84 On 2024-11-19 |
-0.33 | -0.24 | 139.66 On 2024-11-18 |
136.84 On 2024-11-19 |
-2.02 | 138.73 |
| MTD | 145.94 On 2024-11-11 |
136.84 On 2024-11-19 |
-0.20 | -0.14 | 145.94 On 2024-11-11 |
136.84 On 2024-11-19 |
-6.23 | 140.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |