Allison Transmission Holdings (NY: ALSN )

76.81 +0.99 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2024 75.99 76.85 75.72 76.81 418,962 +0.99(+1.31%)
May 08, 2024 75.24 76.23 75.24 75.82 704,561 +0.20(+0.26%)
May 07, 2024 75.50 76.29 75.12 75.62 822,360 +0.78(+1.04%)
May 06, 2024 74.85 75.11 74.17 74.84 899,875 +0.78(+1.05%)
May 03, 2024 75.44 75.44 73.81 74.06 965,882 -0.60(-0.80%)
May 02, 2024 74.38 74.75 73.20 74.66 537,119 +0.89(+1.21%)
May 01, 2024 73.52 74.84 73.26 73.77 582,181 +0.22(+0.30%)
Apr 30, 2024 75.32 75.80 73.33 73.55 1,061,887 -2.53(-3.33%)
Apr 29, 2024 75.00 77.03 74.75 76.08 1,339,785 +1.59(+2.13%)
Apr 26, 2024 74.04 77.81 71.59 74.49 1,656,438 -5.77(-7.19%)
Apr 25, 2024 78.85 80.50 78.33 80.26 811,901 +0.23(+0.29%)
Apr 24, 2024 80.18 80.91 79.15 80.03 799,192 +0.28(+0.35%)
Apr 23, 2024 79.49 80.08 79.23 79.75 531,475 +0.63(+0.80%)
Apr 22, 2024 78.68 79.73 77.82 79.12 619,293 +0.73(+0.93%)
Apr 19, 2024 79.33 79.90 78.20 78.39 816,005 -1.00(-1.26%)
Apr 18, 2024 80.23 80.64 79.03 79.39 520,736 -0.39(-0.49%)
Apr 17, 2024 80.59 80.59 78.86 79.78 639,500 -0.47(-0.59%)
Apr 16, 2024 80.64 80.74 79.49 80.25 602,785 -0.71(-0.88%)
Apr 15, 2024 82.29 82.71 80.40 80.96 530,283 +0.08(+0.10%)
Apr 12, 2024 81.82 82.50 80.27 80.88 571,836 -0.98(-1.20%)
Apr 11, 2024 82.44 82.45 81.08 81.86 479,418 -0.42(-0.51%)
Apr 10, 2024 80.80 82.58 80.15 82.28 389,875 +0.27(+0.33%)
Apr 09, 2024 82.62 82.83 81.07 82.01 520,429 -0.57(-0.69%)
Apr 08, 2024 82.67 83.00 82.22 82.58 445,794 +0.29(+0.35%)
Apr 05, 2024 81.91 83.00 81.65 82.29 673,861 +0.54(+0.66%)
Apr 04, 2024 82.98 83.42 81.33 81.75 551,440 -0.44(-0.54%)
Apr 03, 2024 81.42 82.56 81.21 82.19 732,797 +0.76(+0.93%)
Apr 02, 2024 80.40 81.84 80.19 81.43 707,950 +0.60(+0.74%)
Apr 01, 2024 81.11 82.01 80.66 80.83 508,195 -0.33(-0.41%)
Mar 28, 2024 80.74 81.09 81.09 81.16 833,248 +0.36(+0.45%)
Mar 27, 2024 80.64 80.84 79.99 80.80 411,713 +0.83(+1.04%)
Mar 26, 2024 79.69 80.34 79.50 79.97 554,201 +0.87(+1.10%)
Mar 25, 2024 78.86 79.58 78.52 79.10 403,706 +0.07(+0.09%)
Mar 22, 2024 78.53 79.43 78.46 79.03 499,687 +0.56(+0.71%)
Mar 21, 2024 78.11 78.53 77.38 78.47 552,085 +0.82(+1.06%)
Mar 20, 2024 77.48 78.03 76.56 77.65 484,711 +0.28(+0.36%)
Mar 19, 2024 76.14 77.62 76.14 77.37 680,374 +1.13(+1.48%)
Mar 18, 2024 75.70 76.90 75.61 76.24 617,378 +0.97(+1.29%)
Mar 15, 2024 74.62 75.93 74.62 75.27 825,875 +0.28(+0.37%)
Mar 14, 2024 75.56 75.85 74.57 74.99 477,607 -0.57(-0.75%)
Mar 13, 2024 75.32 76.03 75.18 75.56 381,975 +0.14(+0.19%)
Mar 12, 2024 74.73 75.47 74.09 75.42 392,643 +0.86(+1.15%)
Mar 11, 2024 73.84 74.70 73.16 74.56 568,097 +0.52(+0.70%)
Mar 08, 2024 75.93 76.38 73.95 74.04 668,669 -1.35(-1.79%)
Mar 07, 2024 76.54 77.09 75.28 75.39 635,517 -0.84(-1.10%)
Mar 06, 2024 75.66 76.76 75.60 76.23 617,277 +0.92(+1.22%)
Mar 05, 2024 75.97 76.66 75.03 75.31 562,252 -0.90(-1.18%)
Mar 04, 2024 75.40 76.94 75.40 76.21 566,624 +0.81(+1.07%)
Mar 01, 2024 75.30 76.20 75.17 75.40 664,282 +0.32(+0.43%)
Feb 29, 2024 75.36 75.40 73.94 75.08 1,232,014 -0.26(-0.34%)
Feb 28, 2024 74.64 76.18 74.64 75.34 759,858 +0.24(+0.32%)
Feb 27, 2024 74.87 75.23 74.22 75.10 869,611 +0.52(+0.69%)
Feb 26, 2024 74.25 74.99 74.01 74.58 664,508 +0.20(+0.27%)
Feb 23, 2024 72.60 74.57 72.26 74.38 1,159,678 +1.24(+1.69%)
Feb 22, 2024 71.75 73.23 71.11 73.15 1,406,043 +2.50(+3.54%)
Feb 21, 2024 69.93 70.74 69.57 70.64 1,006,765 -0.09(-0.13%)
Feb 20, 2024 68.66 70.75 67.39 70.73 1,096,999 +0.40(+0.57%)
Feb 16, 2024 71.10 71.36 70.23 70.34 1,106,263 -1.18(-1.64%)
Feb 15, 2024 70.46 71.72 69.06 71.51 1,685,937 +1.64(+2.35%)
Feb 14, 2024 69.77 72.26 67.69 69.87 2,654,203 +8.53(+13.91%)
Feb 13, 2024 61.41 61.83 60.84 61.34 776,227 -1.29(-2.05%)
Feb 12, 2024 61.49 62.78 61.49 62.62 555,353 +1.13(+1.83%)
Feb 09, 2024 61.45 61.68 61.09 61.50 533,308 +0.03(+0.05%)
Feb 08, 2024 61.36 61.59 61.06 61.47 442,386 +0.29(+0.47%)
Feb 07, 2024 61.50 61.83 61.00 61.18 590,143 -0.05(-0.08%)
Feb 06, 2024 60.90 61.55 60.66 61.23 446,012 +0.23(+0.38%)
Feb 05, 2024 61.34 61.45 60.14 61.00 444,853 -0.32(-0.52%)
Feb 02, 2024 60.87 61.85 60.57 61.32 420,829 +0.07(+0.11%)
Feb 01, 2024 60.92 61.31 60.06 61.25 555,172 +0.91(+1.50%)
Jan 31, 2024 61.17 61.46 60.32 60.34 809,548 -0.88(-1.43%)
Jan 30, 2024 60.45 61.55 60.45 61.22 464,525 +0.46(+0.75%)
Jan 29, 2024 60.06 60.85 59.83 60.76 482,040 +0.70(+1.16%)
Jan 26, 2024 59.23 60.38 59.11 60.06 549,424 +1.02(+1.72%)
Jan 25, 2024 58.90 59.28 58.58 59.04 564,370 +0.71(+1.21%)
Jan 24, 2024 58.74 59.09 58.17 58.34 351,198 +0.14(+0.24%)
Jan 23, 2024 58.37 58.98 57.95 58.20 504,289 +0.13(+0.22%)
Jan 22, 2024 57.31 58.09 57.31 58.07 382,669 +0.99(+1.73%)
Jan 19, 2024 56.52 57.13 55.62 57.08 472,349 +0.79(+1.40%)
Jan 18, 2024 56.22 56.50 55.77 56.29 534,024 +0.51(+0.91%)
Jan 17, 2024 56.15 56.64 55.63 55.78 549,608 -1.08(-1.89%)
Jan 16, 2024 56.26 56.89 55.99 56.86 525,720 +0.09(+0.16%)
Jan 12, 2024 57.81 57.88 56.54 56.77 518,540 -0.68(-1.18%)
Jan 11, 2024 57.38 57.72 56.80 57.45 584,464 +0.17(+0.30%)
Jan 10, 2024 57.10 57.44 56.87 57.28 602,955 +0.30(+0.52%)
Jan 09, 2024 56.88 57.04 56.28 56.98 549,740 -0.68(-1.18%)
Jan 08, 2024 55.79 57.73 55.64 57.66 770,851 +1.91(+3.43%)
Jan 05, 2024 55.32 56.17 55.31 55.74 538,538 +0.26(+0.47%)
Jan 04, 2024 55.66 56.05 55.28 55.49 752,725 -0.10(-0.18%)
Jan 03, 2024 56.38 56.38 55.01 55.58 871,142 -1.21(-2.12%)
Jan 02, 2024 57.63 58.37 56.51 56.79 895,606 -1.17(-2.01%)
Dec 29, 2023 58.22 58.36 57.81 57.96 383,212 -0.25(-0.43%)
Dec 28, 2023 58.18 58.53 58.08 58.21 361,520 -0.04(-0.07%)
Dec 27, 2023 58.12 58.59 57.71 58.25 448,692 +0.12(+0.21%)
Dec 26, 2023 58.22 58.50 57.91 58.13 332,025 -0.09(-0.15%)
Dec 22, 2023 58.29 58.59 58.05 58.22 280,921 +0.12(+0.21%)
Dec 21, 2023 58.08 58.26 57.52 58.10 367,401 +0.47(+0.81%)
Dec 20, 2023 58.80 59.17 57.60 57.63 683,181 -1.29(-2.18%)
Dec 19, 2023 57.97 59.08 57.86 58.91 625,074 +1.28(+2.21%)
Dec 18, 2023 58.79 58.92 57.21 57.64 663,336 -1.14(-1.93%)
Dec 15, 2023 58.64 59.33 58.48 58.77 1,215,253 -0.02(-0.03%)
Dec 14, 2023 57.40 59.13 56.95 58.79 745,548 +2.00(+3.53%)
Dec 13, 2023 55.90 56.93 55.50 56.79 588,573 +1.05(+1.88%)
Dec 12, 2023 55.66 56.19 55.51 55.74 486,455 +0.02(+0.04%)
Dec 11, 2023 54.79 55.74 54.79 55.72 393,018 +1.02(+1.86%)
Dec 08, 2023 54.65 55.25 54.53 54.71 547,370 +0.05(+0.09%)
Dec 07, 2023 54.07 54.75 54.07 54.66 330,058 +0.58(+1.07%)
Dec 06, 2023 54.44 55.23 54.04 54.08 380,915 -0.03(-0.06%)
Dec 05, 2023 54.47 55.23 53.92 54.11 617,747 -0.82(-1.49%)
Dec 04, 2023 53.99 54.98 53.88 54.93 689,279 +0.59(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.