ALLE: Allegion plc

As of Monday, April 13th, 2026

$ 147.21

+2.40 +1.66%

Open: 144.74
High: 147.32
Low: 143.14
Volume: 962,224
Previous Close on Friday, April 10th, 2026

$ 144.81

-1.48 -1.01%

Open: 146.38
High: 146.83
Low: 143.90
Volume: 1,327,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 144.74 147.32 143.14 147.21 962,224 +2.40 +1.66
2026-04-10 146.38 146.83 143.90 144.81 1,327,061 -1.48 -1.01
2026-04-09 143.39 147.28 142.95 146.29 73,058 +1.80 +1.25
2026-04-08 143.24 144.88 142.02 144.49 956,803 +5.09 +3.65
2026-04-07 139.91 141.02 138.36 139.40 926,156 -0.78 -0.56
2026-04-06 140.12 141.10 139.32 140.18 603,265 -0.88 -0.62
2026-04-02 142.48 144.32 139.29 141.06 816,501 -3.10 -2.15
2026-04-01 145.77 146.69 143.70 144.16 884,197 -1.13 -0.78
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 147.32
On 2026-04-13		 138.36
On 2026-04-07		 7.03 5.01 147.28
On 2026-04-09		 143.90
On 2026-04-10		 -2.29 144.44
10D 147.32
On 2026-04-13		 138.36
On 2026-04-07		 2.71 1.88 147.08
On 2026-03-31		 138.36
On 2026-04-07		 -5.93 143.58
20D 148.89
On 2026-03-26		 138.36
On 2026-04-07		 1.86 1.28 148.89
On 2026-03-26		 138.36
On 2026-04-07		 -7.07 144.28
WTD 147.32
On 2026-04-13		 143.14
On 2026-04-13		 2.40 1.66 -- -- -- 147.21
MTD 147.32
On 2026-04-13		 138.36
On 2026-04-07		 1.92 1.32 146.69
On 2026-04-01		 138.36
On 2026-04-07		 -5.68 143.45
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

147.21 +2.40 +1.66 962,224