Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	83.25	84.17	83.15	83.98	557,385	+0.54(+0.64%)
Sep 27, 2018	83.12	83.90	82.64	83.44	516,871	+0.43(+0.51%)
Sep 26, 2018	82.64	83.47	82.43	83.01	374,541	+0.37(+0.45%)
Sep 25, 2018	82.85	83.04	82.33	82.64	411,136	-0.24(-0.29%)
Sep 24, 2018	83.43	83.73	82.51	82.88	383,189	-0.63(-0.75%)
Sep 21, 2018	83.85	84.17	83.14	83.51	1,199,867	-0.78(-0.92%)
Sep 20, 2018	84.49	84.91	84.13	84.29	745,972	+0.31(+0.36%)
Sep 19, 2018	83.99	84.44	83.73	83.98	509,208	+0.19(+0.23%)
Sep 18, 2018	82.61	83.90	82.32	83.79	647,036	+1.37(+1.66%)
Sep 17, 2018	81.59	82.62	81.34	82.42	802,504	+0.99(+1.22%)
Sep 14, 2018	82.48	82.73	81.31	81.43	817,527	-1.21(-1.47%)
Sep 13, 2018	83.19	83.19	82.29	82.64	508,403	-0.37(-0.45%)
Sep 12, 2018	82.92	83.41	82.46	83.01	455,891	+0.04(+0.04%)
Sep 11, 2018	83.05	83.40	82.54	82.97	528,017	-0.09(-0.11%)
Sep 10, 2018	82.33	83.42	82.33	83.07	535,669	+1.01(+1.23%)
Sep 07, 2018	82.14	82.50	81.67	82.06	369,403	-0.20(-0.25%)
Sep 06, 2018	82.51	83.16	82.04	82.26	498,940	-0.25(-0.30%)
Sep 05, 2018	80.74	82.58	80.74	82.51	471,069	+1.90(+2.35%)
Sep 04, 2018	80.63	80.74	79.74	80.61	611,805	-0.06(-0.08%)
Aug 31, 2018		80.68	80.68	80.68	0	-0.06(-0.08%)
Aug 30, 2018	80.38	80.87	79.74	80.74	841,157	+0.31(+0.38%)
Aug 29, 2018	81.18	81.42	80.08	80.44	546,647	-0.70(-0.87%)
Aug 28, 2018	81.35	81.42	80.73	81.14	359,670	+0.03(+0.03%)
Aug 27, 2018	81.30	81.77	80.93	81.11	335,873	+0.39(+0.48%)
Aug 24, 2018	80.26	80.85	79.94	80.73	410,808	+0.77(+0.96%)
Aug 23, 2018	80.57	81.04	79.83	79.96	444,215	-0.61(-0.76%)
Aug 22, 2018	80.97	80.97	79.94	80.57	389,695	-0.64(-0.79%)
Aug 21, 2018	80.44	81.51	80.38	81.21	541,751	+0.77(+0.95%)
Aug 20, 2018	80.47	81.24	79.99	80.44	589,929	+0.24(+0.30%)
Aug 17, 2018	78.90	80.47	78.82	80.20	524,969	+1.17(+1.49%)
Aug 16, 2018	79.21	80.55	78.75	79.02	884,924	+0.12(+0.15%)
Aug 15, 2018	76.66	79.26	76.08	78.90	1,111,644	+1.88(+2.44%)
Aug 14, 2018	75.83	77.25	75.55	77.03	423,735	+1.42(+1.88%)
Aug 13, 2018	75.78	76.12	75.18	75.60	574,959	-0.06(-0.09%)
Aug 10, 2018	76.03	76.21	75.35	75.67	497,834	-0.70(-0.92%)
Aug 09, 2018	76.43	77.02	76.29	76.37	657,954	+0.04(+0.05%)
Aug 08, 2018	76.94	76.94	76.26	76.33	525,350	-0.54(-0.70%)
Aug 07, 2018	76.66	77.24	76.53	76.87	519,892	+0.49(+0.64%)
Aug 06, 2018	75.46	76.51	74.88	76.38	496,757	+0.79(+1.04%)
Aug 03, 2018	75.30	75.78	74.77	75.59	325,943	+0.48(+0.64%)
Aug 02, 2018	74.51	75.22	74.22	75.11	376,810	+0.30(+0.40%)
Aug 01, 2018	75.42	76.11	74.54	74.81	626,802	-0.61(-0.81%)
Jul 31, 2018	75.19	75.75	74.61	75.42	719,553	+0.56(+0.75%)
Jul 30, 2018	75.75	76.27	74.80	74.86	860,114	-0.62(-0.82%)
Jul 27, 2018	75.60	75.94	75.03	75.48	1,214,046	+0.11(+0.15%)
Jul 26, 2018	71.69	76.04	71.69	75.37	1,228,930	+1.29(+1.74%)
Jul 25, 2018	74.00	74.34	72.53	74.08	1,179,044	+0.25(+0.34%)
Jul 24, 2018		73.96	72.91	73.83	1,436,439	+1.03(+1.41%)
Jul 23, 2018	73.75	73.86	72.58	72.81	522,755	-0.72(-0.98%)
Jul 20, 2018	72.50	74.44	72.22	73.53	658,562	+0.75(+1.03%)
Jul 19, 2018	73.00	73.28	72.40	72.78	983,232	-0.51(-0.69%)
Jul 18, 2018	74.05	74.33	73.25	73.29	636,067	-0.79(-1.06%)
Jul 17, 2018	72.83	74.11	72.83	74.07	558,238	+0.78(+1.06%)
Jul 16, 2018	73.62	73.82	73.08	73.30	741,049	-0.43(-0.59%)
Jul 13, 2018	73.35	74.03	72.02	73.73	590,825	+0.58(+0.80%)
Jul 12, 2018	72.52	73.33	72.15	73.15	469,737	+1.08(+1.50%)
Jul 11, 2018	72.23	72.36	71.65	72.07	329,618	-0.41(-0.56%)
Jul 10, 2018	72.14	72.56	71.84	72.47	642,427	+0.38(+0.53%)
Jul 09, 2018	71.47	72.47	71.12	72.09	713,849	+1.00(+1.41%)
Jul 06, 2018	71.90	71.90	70.94	71.10	1,092,146	-0.94(-1.31%)
Jul 05, 2018	71.53	72.22	71.06	72.04	571,222	+0.80(+1.12%)
Jul 03, 2018		71.24	71.24	71.24	0	-0.56(-0.79%)