$144.68
+1.21+0.84%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ALLE
Allegion Public Limited Company is up 0.84% to $144.68, outpacing the Industrials sector on light volume — just 0.52× the 20-day average.
- Outperforming the Industrials sector by 1.38 points today (−0.54% group vs. +0.84% here)
- Sitting 37% of the way between 52W low $122.14 and high $183.11
- Volume is only 0.52× the 20-day average — quieter tape than recent sessions
- Opened up 0.78% from the prior close of $143.47
Range: $141.11 – 144.77Change: +2.09%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $141.72 | 17.0K |
| Apr 21, 1:40 PM | $141.89 | 6.9K |
| Apr 21, 1:45 PM | $142.41 | 8.3K |
| Apr 21, 1:50 PM | $141.91 | 15.9K |
| Apr 21, 1:55 PM | $141.63 | 10.6K |
| Apr 21, 2:00 PM | $141.58 | 6.9K |
| Apr 21, 2:05 PM | $141.72 | 11.8K |
| Apr 21, 2:10 PM | $141.94 | 14.8K |
| Apr 21, 2:15 PM | $141.81 | 14.7K |
| Apr 21, 2:20 PM | $141.98 | 11.6K |
| Apr 21, 2:25 PM | $142.10 | 11.3K |
| Apr 21, 2:30 PM | $141.71 | 10.6K |
| Apr 21, 2:35 PM | $142.21 | 11.9K |
| Apr 21, 2:40 PM | $142.31 | 16.3K |
| Apr 21, 2:45 PM | $142.05 | 13.4K |
| Apr 21, 2:50 PM | $141.53 | 12.6K |
| Apr 21, 2:55 PM | $141.92 | 8.1K |
| Apr 21, 3:00 PM | $141.62 | 7.8K |
| Apr 21, 3:05 PM | $141.25 | 8.1K |
| Apr 21, 3:10 PM | $141.11 | 6.5K |
| Apr 21, 3:15 PM | $141.48 | 14.8K |
| Apr 21, 3:20 PM | $141.62 | 11.3K |
| Apr 21, 3:25 PM | $141.89 | 15.4K |
| Apr 21, 3:30 PM | $141.79 | 16.5K |
| Apr 21, 3:35 PM | $142.04 | 9.2K |
| Apr 21, 3:40 PM | $142.60 | 13.0K |
| Apr 21, 3:45 PM | $142.16 | 13.2K |
| Apr 21, 3:50 PM | $142.14 | 9.7K |
| Apr 21, 3:55 PM | $141.72 | 11.2K |
| Apr 21, 4:00 PM | $141.86 | 11.7K |
| Apr 21, 4:05 PM | $142.27 | 15.3K |
| Apr 21, 4:10 PM | $142.82 | 13.1K |
| Apr 21, 4:15 PM | $143.36 | 13.9K |
| Apr 21, 4:20 PM | $142.98 | 7.6K |
| Apr 21, 4:25 PM | $142.80 | 10.8K |
| Apr 21, 4:30 PM | $142.46 | 13.3K |
| Apr 21, 4:35 PM | $142.03 | 12.5K |
| Apr 21, 4:40 PM | $142.45 | 13.8K |
| Apr 21, 4:45 PM | $142.22 | 7.1K |
| Apr 21, 4:50 PM | $142.63 | 8.5K |
| Apr 21, 4:55 PM | $142.59 | 7.5K |
| Apr 21, 5:00 PM | $142.80 | 15.6K |
| Apr 21, 5:05 PM | $142.51 | 15.5K |
| Apr 21, 5:10 PM | $142.04 | 7.3K |
| Apr 21, 5:15 PM | $142.22 | 10.1K |
| Apr 21, 5:20 PM | $142.49 | 15.5K |
| Apr 21, 5:25 PM | $142.57 | 6.9K |
| Apr 21, 5:30 PM | $142.04 | 13.3K |
| Apr 21, 5:35 PM | $142.21 | 12.2K |
| Apr 21, 5:40 PM | $142.34 | 10.6K |
| Apr 21, 5:45 PM | $142.29 | 13.0K |
| Apr 21, 5:50 PM | $142.08 | 9.5K |
| Apr 21, 5:55 PM | $142.51 | 10.9K |
| Apr 21, 6:00 PM | $142.55 | 6.7K |
| Apr 21, 6:05 PM | $142.89 | 15.3K |
| Apr 21, 6:10 PM | $143.42 | 12.8K |
| Apr 21, 6:15 PM | $142.88 | 8.1K |
| Apr 21, 6:20 PM | $143.19 | 9.7K |
| Apr 21, 6:25 PM | $143.34 | 12.4K |
| Apr 21, 6:30 PM | $143.66 | 10.5K |
| Apr 21, 6:35 PM | $143.45 | 16.1K |
| Apr 21, 6:40 PM | $143.35 | 16.0K |
| Apr 21, 6:45 PM | $143.34 | 10.3K |
| Apr 21, 6:50 PM | $143.05 | 13.6K |
| Apr 21, 6:55 PM | $143.18 | 16.8K |
| Apr 21, 7:00 PM | $143.08 | 7.2K |
| Apr 21, 7:05 PM | $143.32 | 11.8K |
| Apr 21, 7:10 PM | $143.67 | 15.7K |
| Apr 21, 7:15 PM | $143.86 | 13.7K |
| Apr 21, 7:20 PM | $143.40 | 8.6K |
| Apr 21, 7:25 PM | $143.62 | 8.0K |
| Apr 21, 7:30 PM | $143.57 | 10.6K |
| Apr 21, 7:35 PM | $144.00 | 7.6K |
| Apr 21, 7:40 PM | $144.55 | 10.8K |
| Apr 21, 7:45 PM | $144.77 | 16.4K |
| Apr 21, 7:50 PM | $144.28 | 17.3K |
| Apr 21, 7:55 PM | $144.49 | 15.3K |
| Apr 21, 8:00 PM | $144.68 | 10.0K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $143.47
- Open
- $144.59
- Day's Range
- $143.61 – 145.33
- 52-Week Range
- $122.14 – 183.11
- Volume
- 450.6K
- Avg Volume (20d)
- 864.1K
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on ALLE
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.52× avg · 450.6K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning ALLE. We publish when a signal fires — check back.