Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	102.30	104.14	101.65	103.42	1,355,416	+1.13(+1.11%)
Feb 25, 2021	103.49	104.57	101.78	102.29	604,059	-1.65(-1.59%)
Feb 24, 2021	103.27	105.34	102.69	103.94	599,332	+0.51(+0.50%)
Feb 23, 2021	103.65	104.22	101.58	103.43	521,948	-0.19(-0.18%)
Feb 22, 2021	103.08	103.87	101.27	103.62	652,671	-0.07(-0.06%)
Feb 19, 2021	103.02	103.94	102.27	103.68	961,392	+0.71(+0.69%)
Feb 18, 2021	103.50	104.77	102.74	102.97	750,690	-0.94(-0.91%)
Feb 17, 2021	103.52	104.81	102.91	103.91	882,188	-0.48(-0.46%)
Feb 16, 2021	111.17	111.96	104.18	104.40	1,405,574	-8.03(-7.14%)
Feb 12, 2021	112.60	114.66	111.58	112.43	703,373	-0.81(-0.71%)
Feb 11, 2021	112.31	113.60	111.99	113.24	549,330	+1.14(+1.02%)
Feb 10, 2021	111.88	112.72	110.25	112.10	471,385	+1.13(+1.02%)
Feb 09, 2021	110.81	111.55	110.31	110.97	470,672	-0.30(-0.27%)
Feb 08, 2021	109.20	111.41	108.12	111.26	717,539	+3.08(+2.85%)
Feb 05, 2021	106.81	108.83	106.81	108.18	1,468,069	+1.83(+1.72%)
Feb 04, 2021	106.06	107.72	105.54	106.36	450,559	+0.42(+0.39%)
Feb 03, 2021	105.02	106.37	104.59	105.94	447,437	+0.51(+0.49%)
Feb 02, 2021	105.32	106.59	104.44	105.42	682,055	+0.54(+0.52%)
Feb 01, 2021	102.76	105.32	102.76	104.88	595,126	+3.15(+3.09%)
Jan 29, 2021	103.81	103.98	101.36	101.73	812,555	-3.30(-3.14%)
Jan 28, 2021	107.58	109.18	104.68	105.03	1,246,081	-1.59(-1.49%)
Jan 27, 2021	104.53	108.08	102.84	106.62	899,704	+0.85(+0.80%)
Jan 26, 2021	107.21	107.94	105.07	105.78	580,341	-0.79(-0.74%)
Jan 25, 2021	107.24	107.35	105.64	106.56	647,704	-1.45(-1.34%)
Jan 22, 2021	108.62	108.82	106.74	108.01	612,177	-1.36(-1.24%)
Jan 21, 2021	108.54	110.28	108.14	109.37	976,265	+0.81(+0.74%)
Jan 20, 2021	109.38	109.39	107.59	108.56	755,534	-0.49(-0.45%)
Jan 19, 2021	109.26	110.69	108.96	109.06	397,361	+0.29(+0.26%)
Jan 15, 2021	109.62	109.85	107.49	108.77	530,343	-1.78(-1.61%)
Jan 14, 2021	111.58	111.88	110.00	110.55	585,488	-0.69(-0.62%)
Jan 13, 2021	113.54	114.11	111.20	111.24	458,150	-2.73(-2.39%)
Jan 12, 2021	114.34	115.32	113.39	113.97	719,953	-0.43(-0.37%)
Jan 11, 2021	112.67	115.03	112.57	114.40	535,495	+0.33(+0.29%)
Jan 08, 2021	114.42	115.35	112.27	114.07	557,481	-0.40(-0.35%)
Jan 07, 2021	112.62	115.05	112.00	114.47	883,071	+2.94(+2.63%)
Jan 06, 2021	110.10	114.37	110.10	111.53	991,676	+2.48(+2.28%)
Jan 05, 2021	108.52	110.17	108.19	109.05	722,011	+0.21(+0.19%)
Jan 04, 2021	110.68	111.04	108.11	108.84	810,716	-1.81(-1.63%)
Dec 31, 2020		110.64	110.64	110.64	410,569	+1.37(+1.25%)
Dec 30, 2020	107.88	109.57	107.84	109.27	410,569	+1.33(+1.23%)
Dec 29, 2020	109.51	109.51	107.14	107.94	340,822	-0.93(-0.86%)
Dec 28, 2020	107.89	109.76	107.89	108.88	450,760	+1.42(+1.32%)
Dec 24, 2020	107.47	107.64	106.63	107.46	145,997	+0.26(+0.24%)
Dec 23, 2020	107.22	107.85	106.19	107.20	594,147	+0.35(+0.33%)
Dec 22, 2020	107.05	108.34	106.56	106.85	504,822	-0.38(-0.35%)
Dec 21, 2020	106.24	108.02	105.37	107.23	625,807	-0.91(-0.84%)
Dec 18, 2020	108.02	108.73	107.03	108.14	1,421,262	+0.89(+0.83%)
Dec 17, 2020	106.53	107.33	105.60	107.26	1,296,828	+1.54(+1.46%)
Dec 16, 2020	106.22	106.64	105.29	105.72	709,689	-0.48(-0.45%)
Dec 15, 2020	104.57	107.03	104.22	106.19	591,699	+2.22(+2.13%)
Dec 14, 2020	104.42	105.16	103.15	103.98	867,670	+0.11(+0.10%)
Dec 11, 2020	104.05	104.74	103.19	103.87	547,191	-1.02(-0.97%)
Dec 10, 2020	104.77	106.66	103.30	104.89	711,805	-0.67(-0.64%)
Dec 09, 2020	107.94	109.34	105.35	105.56	1,217,627	-1.67(-1.56%)
Dec 08, 2020	105.75	107.66	104.34	107.23	731,397	+0.86(+0.81%)
Dec 07, 2020	108.75	108.75	106.02	106.37	690,059	-2.21(-2.03%)
Dec 04, 2020	108.34	109.99	107.94	108.58	886,457	+0.73(+0.68%)
Dec 03, 2020	108.05	109.34	107.59	107.85	607,219	+0.22(+0.20%)
Dec 02, 2020	108.42	109.93	106.68	107.63	584,340	-1.38(-1.27%)