Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	94.99	95.68	92.88	94.70	1,290,127	-1.71(-1.78%)
Apr 29, 2020	98.27	98.52	95.76	96.41	860,132	+0.70(+0.73%)
Apr 28, 2020	95.16	97.04	94.79	95.72	599,149	+2.40(+2.57%)
Apr 27, 2020	91.90	93.79	91.75	93.32	761,994	+2.35(+2.59%)
Apr 24, 2020	89.26	91.16	87.95	90.96	734,033	+1.36(+1.51%)
Apr 23, 2020	89.09	92.58	86.77	89.60	1,391,930	+2.03(+2.32%)
Apr 22, 2020	86.97	87.74	85.81	87.57	743,140	+2.08(+2.44%)
Apr 21, 2020	86.87	87.56	85.02	85.49	640,449	-3.00(-3.40%)
Apr 20, 2020	90.09	90.72	87.90	88.49	606,743	-3.47(-3.77%)
Apr 17, 2020	90.77	92.54	89.41	91.96	814,720	+3.44(+3.88%)
Apr 16, 2020	88.89	89.92	86.80	88.52	801,415	-0.45(-0.51%)
Apr 15, 2020	90.78	91.24	87.65	88.97	661,999	-3.26(-3.53%)
Apr 14, 2020	92.07	93.35	91.25	92.23	653,022	+2.03(+2.25%)
Apr 13, 2020	89.37	90.94	86.94	90.21	866,878	+0.39(+0.43%)
Apr 09, 2020	89.22	92.13	88.69	89.82	866,953	+0.67(+0.75%)
Apr 08, 2020	86.38	90.79	85.60	89.15	908,912	+1.79(+2.05%)
Apr 07, 2020	92.36	93.10	86.28	87.36	1,130,164	-1.64(-1.84%)
Apr 06, 2020	82.31	89.60	82.02	89.00	895,268	+9.84(+12.43%)
Apr 03, 2020	79.14	80.88	77.43	79.16	881,817	-0.36(-0.45%)
Apr 02, 2020	79.27	81.95	77.82	79.52	1,124,550	-0.16(-0.20%)