Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	103.91	105.05	103.19	104.12	604,545	-0.03(-0.03%)
Nov 27, 2023	104.47	104.64	103.55	104.15	636,651	-0.89(-0.85%)
Nov 24, 2023	104.91	105.20	104.39	105.04	196,393	+0.37(+0.35%)
Nov 22, 2023	104.67	105.36	104.24	104.67	439,017	+0.51(+0.49%)
Nov 21, 2023	105.52	105.62	103.85	104.16	712,070	-1.58(-1.49%)
Nov 20, 2023	106.27	106.47	104.62	105.74	441,843	-0.61(-0.57%)
Nov 17, 2023	106.96	106.96	105.50	106.35	411,887	+0.40(+0.38%)
Nov 16, 2023	106.61	107.35	105.76	105.95	428,053	-0.72(-0.67%)
Nov 15, 2023	106.38	107.38	105.66	106.67	661,668	+0.74(+0.70%)
Nov 14, 2023	105.29	106.31	104.28	105.93	1,016,213	+2.70(+2.62%)
Nov 13, 2023	102.75	103.41	102.14	103.23	666,519	-0.26(-0.25%)
Nov 10, 2023	102.05	103.67	101.44	103.49	599,651	+2.36(+2.33%)
Nov 09, 2023	102.44	102.86	101.11	101.13	669,919	-0.94(-0.92%)
Nov 08, 2023	101.89	102.73	101.52	102.07	813,768	+0.66(+0.65%)
Nov 07, 2023	101.16	101.89	100.22	101.41	461,394	-0.32(-0.31%)
Nov 06, 2023	101.90	102.35	101.44	101.73	813,941	-0.16(-0.16%)
Nov 03, 2023	100.84	102.33	100.29	101.89	686,859	+2.76(+2.78%)
Nov 02, 2023	100.38	101.20	98.21	99.13	776,360	+0.21(+0.21%)
Nov 01, 2023	98.59	100.25	97.10	98.92	1,169,744	+0.56(+0.57%)
Oct 31, 2023	102.13	104.99	95.97	98.36	2,026,904	+0.65(+0.67%)
Oct 30, 2023	98.23	98.76	96.47	97.71	1,148,788	+0.28(+0.29%)
Oct 27, 2023	97.12	98.44	96.90	97.43	748,024	+0.18(+0.19%)
Oct 26, 2023	97.53	98.25	96.72	97.25	812,356	+0.73(+0.76%)
Oct 25, 2023	96.56	97.97	95.94	96.52	1,030,255	-0.59(-0.61%)
Oct 24, 2023	97.76	98.79	96.78	97.11	588,512	+0.24(+0.25%)
Oct 23, 2023	96.54	97.89	96.54	96.87	694,035	-0.13(-0.13%)
Oct 20, 2023	98.56	98.69	96.39	97.00	1,194,931	-1.56(-1.58%)
Oct 19, 2023	99.15	100.87	98.03	98.56	566,123	-1.51(-1.51%)
Oct 18, 2023	104.08	104.08	99.88	100.07	691,522	-5.52(-5.23%)
Oct 17, 2023	104.65	106.75	103.91	105.59	443,301	+0.33(+0.31%)
Oct 16, 2023	104.81	105.64	103.76	105.26	470,460	+1.78(+1.72%)
Oct 13, 2023	103.93	105.06	102.26	103.48	546,303	-0.46(-0.44%)
Oct 12, 2023	105.95	105.96	103.13	103.94	467,722	-2.03(-1.92%)
Oct 11, 2023	105.54	106.37	105.20	105.97	330,435	+0.50(+0.47%)
Oct 10, 2023	105.00	106.57	104.53	105.47	471,721	+1.02(+0.98%)
Oct 09, 2023	102.75	104.96	102.17	104.45	371,366	+0.76(+0.73%)
Oct 06, 2023	101.99	104.40	101.42	103.69	680,732	+0.94(+0.91%)
Oct 05, 2023	103.95	104.08	102.08	102.75	611,131	-1.37(-1.32%)
Oct 04, 2023	103.13	104.30	102.48	104.12	615,484	+1.34(+1.30%)
Oct 03, 2023	102.66	104.07	101.95	102.78	606,870	-0.35(-0.34%)
Oct 02, 2023	104.00	104.59	102.52	103.13	674,809	-1.07(-1.03%)
Sep 29, 2023	105.16	105.30	103.91	104.20	653,220	-0.06(-0.06%)
Sep 28, 2023	102.91	105.25	102.84	104.26	548,715	+0.97(+0.94%)
Sep 27, 2023	103.09	104.03	102.58	103.29	571,237	+1.20(+1.18%)
Sep 26, 2023	103.10	103.72	101.93	102.09	545,403	-1.90(-1.83%)
Sep 25, 2023	103.10	104.28	103.61	103.99	414,653	+0.17(+0.16%)
Sep 22, 2023	104.08	104.85	103.36	103.82	513,229	-0.03(-0.03%)
Sep 21, 2023	103.66	104.74	102.84	103.85	736,180	-0.40(-0.38%)
Sep 20, 2023	106.68	107.36	104.17	104.25	648,166	-1.59(-1.50%)
Sep 19, 2023	104.93	105.92	104.27	105.84	685,328	+0.66(+0.63%)
Sep 18, 2023	105.74	106.19	104.63	105.18	545,451	-0.50(-0.47%)
Sep 15, 2023	105.11	106.52	104.77	105.68	1,423,482	-0.18(-0.17%)
Sep 14, 2023	105.99	106.54	105.01	105.86	344,490	+0.75(+0.71%)
Sep 13, 2023	106.04	106.90	104.66	105.11	467,550	-1.20(-1.12%)
Sep 12, 2023	106.75	107.77	106.18	106.31	589,216	-1.50(-1.40%)
Sep 11, 2023	108.49	108.49	107.32	107.81	631,182	+0.17(+0.16%)
Sep 08, 2023	107.85	108.44	106.94	107.64	617,092	+0.07(+0.06%)
Sep 07, 2023	107.72	108.16	106.81	107.57	897,432	-0.44(-0.41%)
Sep 06, 2023	108.80	111.01	107.36	108.01	1,306,601	-2.66(-2.40%)
Sep 05, 2023	114.03	114.46	110.61	110.67	684,280	-3.59(-3.15%)