Skip to main content

Allison Transmission Holdings (NY: ALSN )

88.57 +0.11 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.70 40.70 37.96 38.04 1,753,346 -2.70(-6.63%)
Jan 28, 2021 42.08 42.50 40.65 40.74 737,473 -1.01(-2.42%)
Jan 27, 2021 41.96 42.59 41.32 41.75 1,168,354 -0.60(-1.41%)
Jan 26, 2021 42.40 42.92 42.13 42.35 1,029,226 +0.12(+0.29%)
Jan 25, 2021 42.06 42.91 41.63 42.23 1,105,616 +0.51(+1.23%)
Jan 22, 2021 41.03 41.88 40.57 41.71 983,877 +0.54(+1.32%)
Jan 21, 2021 39.00 41.44 38.89 41.17 1,306,867 +2.26(+5.81%)
Jan 20, 2021 39.14 39.29 38.59 38.91 558,673 +0.01(+0.02%)
Jan 19, 2021 38.11 38.91 37.75 38.90 833,647 +0.73(+1.91%)
Jan 15, 2021 38.44 38.56 37.55 38.17 958,413 -0.53(-1.38%)
Jan 14, 2021 39.26 39.56 38.57 38.70 1,071,235 -0.54(-1.38%)
Jan 13, 2021 39.19 39.50 38.32 39.25 1,157,677 -0.07(-0.17%)
Jan 12, 2021 39.50 39.58 38.99 39.31 1,093,010 -0.08(-0.21%)
Jan 11, 2021 38.54 39.54 38.46 39.40 1,596,719 -0.37(-0.94%)
Jan 08, 2021 41.18 41.30 38.96 39.77 1,138,477 -1.33(-3.23%)
Jan 07, 2021 41.15 41.36 40.26 41.10 1,339,801 +0.19(+0.46%)
Jan 06, 2021 39.78 41.06 39.77 40.91 679,355 +1.67(+4.26%)
Jan 05, 2021 39.08 39.69 38.89 39.24 777,962 -0.09(-0.24%)
Jan 04, 2021 40.44 40.80 39.03 39.33 786,588 -0.98(-2.43%)
Dec 31, 2020 40.31 40.31 40.31 604,804 +0.13(+0.33%)
Dec 30, 2020 40.29 40.61 39.95 40.18 604,804 -0.04(-0.09%)
Dec 29, 2020 40.83 40.94 39.72 40.22 887,838 -0.37(-0.92%)
Dec 28, 2020 40.74 41.01 40.15 40.59 843,887 +0.16(+0.39%)
Dec 24, 2020 40.67 40.72 40.18 40.43 398,001 -0.15(-0.37%)
Dec 23, 2020 40.53 40.96 40.24 40.58 517,861 +0.36(+0.88%)
Dec 22, 2020 40.24 40.39 39.95 40.23 709,973 -0.05(-0.12%)
Dec 21, 2020 39.87 40.48 39.53 40.27 680,409 -0.01(-0.02%)
Dec 18, 2020 40.18 40.60 40.05 40.28 1,313,940 +0.13(+0.33%)
Dec 17, 2020 40.13 40.42 39.78 40.15 1,314,079 +0.03(+0.07%)
Dec 16, 2020 40.44 40.68 39.73 40.13 900,458 -0.21(-0.53%)
Dec 15, 2020 39.35 40.43 39.19 40.34 927,442 +1.33(+3.40%)
Dec 14, 2020 40.21 40.42 38.91 39.01 829,970 -0.77(-1.93%)
Dec 11, 2020 39.56 40.13 39.56 39.78 925,781 -0.22(-0.56%)
Dec 10, 2020 40.81 40.81 39.55 40.00 1,364,326 -1.02(-2.48%)
Dec 09, 2020 39.94 41.13 39.72 41.02 1,552,548 +1.50(+3.78%)
Dec 08, 2020 38.51 39.58 38.30 39.53 1,077,464 +1.10(+2.87%)
Dec 07, 2020 38.40 38.82 38.06 38.42 817,076 +0.08(+0.22%)
Dec 04, 2020 37.54 38.41 37.50 38.34 933,805 +0.90(+2.40%)
Dec 03, 2020 37.90 38.18 37.29 37.44 928,592 -0.40(-1.06%)
Dec 02, 2020 38.08 38.50 37.49 37.84 858,610 -0.22(-0.59%)
Dec 01, 2020 38.80 39.05 38.07 38.07 911,682 -0.30(-0.78%)
Nov 30, 2020 38.36 38.50 37.91 38.37 1,366,682 -0.23(-0.61%)
Nov 27, 2020 38.53 38.76 38.06 38.60 251,532 -0.11(-0.29%)
Nov 25, 2020 39.44 39.55 38.41 38.71 700,461 -1.10(-2.77%)
Nov 24, 2020 38.92 39.83 38.53 39.82 914,870 +1.42(+3.70%)
Nov 23, 2020 37.77 38.60 37.51 38.40 1,732,598 +1.25(+3.37%)
Nov 20, 2020 37.24 37.80 36.68 37.14 2,099,565 -0.61(-1.61%)
Nov 19, 2020 37.41 37.80 36.99 37.75 3,344,208 +0.32(+0.85%)
Nov 18, 2020 37.84 38.09 37.41 37.43 898,703 -0.06(-0.15%)
Nov 17, 2020 37.62 37.70 36.97 37.49 970,205 -0.50(-1.30%)
Nov 16, 2020 38.56 38.92 37.96 37.98 1,125,911 +0.20(+0.52%)
Nov 13, 2020 37.30 38.06 37.30 37.79 537,623 +0.77(+2.07%)
Nov 12, 2020 37.06 37.68 36.79 37.02 828,037 -0.34(-0.92%)
Nov 11, 2020 38.05 38.14 36.94 37.37 984,274 -0.67(-1.76%)
Nov 10, 2020 36.87 38.40 36.54 38.04 1,346,503 +1.61(+4.42%)
Nov 09, 2020 37.39 38.56 36.32 36.43 1,341,533 +1.18(+3.35%)
Nov 06, 2020 35.50 35.92 34.97 35.24 1,041,716 -0.07(-0.21%)
Nov 05, 2020 34.43 35.93 34.18 35.32 1,380,660 +1.34(+3.94%)
Nov 04, 2020 34.97 34.98 33.71 33.98 1,165,002 -1.18(-3.36%)
Nov 03, 2020 34.79 35.72 34.45 35.16 1,237,245 +0.98(+2.86%)
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.