Skip to main content

Allison Transmission Holdings (NY: ALSN )

80.52 -0.28 (-0.35%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.30 34.61 32.79 33.16 1,563,198 -1.41(-4.08%)
Nov 29, 2021 35.45 35.45 34.10 34.57 1,231,055 -0.53(-1.50%)
Nov 26, 2021 34.98 35.45 34.73 35.10 658,772 -0.88(-2.45%)
Nov 24, 2021 36.11 36.39 35.79 35.98 845,312 +0.00(+0.00%)
Nov 23, 2021 36.42 36.60 35.84 35.98 939,252 -0.21(-0.58%)
Nov 22, 2021 34.79 36.50 34.60 36.19 950,406 +1.49(+4.28%)
Nov 19, 2021 34.57 35.14 34.42 34.71 959,324 +0.08(+0.22%)
Nov 18, 2021 35.16 34.63 34.46 34.63 942,582 -0.42(-1.20%)
Nov 17, 2021 35.29 35.55 34.92 35.05 1,074,681 -0.18(-0.51%)
Nov 16, 2021 34.87 35.67 34.86 35.23 947,469 +0.37(+1.07%)
Nov 15, 2021 34.84 35.07 34.65 34.86 645,018 +0.21(+0.61%)
Nov 12, 2021 34.69 35.10 34.44 34.65 1,026,126 +0.10(+0.28%)
Nov 11, 2021 34.54 34.65 33.84 34.56 990,849 +0.01(+0.03%)
Nov 10, 2021 33.67 34.55 965,247 +0.85(+2.52%)
Nov 09, 2021 33.26 34.11 33.14 33.70 1,515,369 +0.38(+1.15%)
Nov 08, 2021 33.93 34.00 33.15 33.32 1,102,042 -0.39(-1.16%)
Nov 05, 2021 33.04 34.25 33.02 33.71 1,686,442 +0.95(+2.91%)
Nov 04, 2021 32.79 33.28 32.59 32.75 1,131,940 +0.06(+0.17%)
Nov 03, 2021 32.16 33.20 32.10 32.70 1,310,981 +0.39(+1.21%)
Nov 02, 2021 32.84 32.85 31.57 32.30 1,436,369 -0.36(-1.11%)
Nov 01, 2021 31.87 33.24 31.82 32.67 1,157,491 +0.85(+2.67%)
Oct 29, 2021 32.81 33.44 31.80 31.82 1,697,685 -1.04(-3.16%)
Oct 28, 2021 32.29 33.19 31.82 32.86 1,931,052 +1.79(+5.77%)
Oct 27, 2021 31.97 32.12 31.05 31.06 1,222,514 -0.89(-2.78%)
Oct 26, 2021 33.08 31.92 31.95 967,456 -1.14(-3.43%)
Oct 25, 2021 32.92 33.24 32.67 33.09 747,611 +0.11(+0.35%)
Oct 22, 2021 33.43 33.74 32.95 32.97 446,148 -0.51(-1.51%)
Oct 21, 2021 33.83 33.83 33.19 33.48 405,647 -0.30(-0.88%)
Oct 20, 2021 33.26 34.12 33.19 33.77 638,331 +0.36(+1.08%)
Oct 19, 2021 33.55 33.65 33.05 33.41 508,315 -0.03(-0.09%)
Oct 18, 2021 33.16 33.53 33.01 33.44 635,438 -0.05(-0.14%)
Oct 15, 2021 33.96 34.14 33.41 33.49 476,480 -0.05(-0.14%)
Oct 14, 2021 33.10 33.72 32.96 33.53 447,071 +0.67(+2.03%)
Oct 13, 2021 32.56 33.33 32.14 32.87 685,649 +0.11(+0.35%)
Oct 12, 2021 33.53 33.67 32.66 32.75 736,852 -1.02(-3.02%)
Oct 11, 2021 33.93 34.36 33.77 33.77 537,749 -0.20(-0.59%)
Oct 08, 2021 33.50 34.00 33.29 33.97 920,232 +0.64(+1.92%)
Oct 07, 2021 33.60 34.01 32.94 33.33 1,821,128 -0.28(-0.82%)
Oct 06, 2021 34.01 34.39 33.38 33.61 1,382,489 -0.73(-2.14%)
Oct 05, 2021 33.99 34.60 33.41 34.35 1,673,333 +0.10(+0.31%)
Oct 04, 2021 34.42 34.79 34.13 34.24 1,173,675 +0.03(+0.08%)
Oct 01, 2021 33.85 34.68 33.33 34.21 1,165,046 +0.52(+1.56%)
Sep 30, 2021 34.24 34.60 33.68 33.69 5,091,931 -0.57(-1.67%)
Sep 29, 2021 34.13 34.48 33.80 34.26 842,475 +0.17(+0.50%)
Sep 28, 2021 34.65 35.19 34.05 34.09 935,128 -0.37(-1.08%)
Sep 27, 2021 33.84 34.63 33.72 34.46 1,207,131 +0.79(+2.35%)
Sep 24, 2021 34.01 34.23 33.22 33.67 1,632,167 -0.54(-1.59%)
Sep 23, 2021 34.53 34.79 34.15 34.21 906,932 -0.06(-0.17%)
Sep 22, 2021 34.09 34.72 34.09 34.27 1,158,888 +0.65(+1.93%)
Sep 21, 2021 33.81 33.81 33.02 33.62 1,005,576 -0.03(-0.08%)
Sep 20, 2021 33.34 33.67 32.81 33.65 1,234,380 -0.44(-1.29%)
Sep 17, 2021 34.54 34.57 33.45 34.09 2,812,517 -0.49(-1.41%)
Sep 16, 2021 35.16 35.30 34.42 34.57 612,225 -0.48(-1.36%)
Sep 15, 2021 34.80 35.07 34.46 35.05 1,067,570 +0.31(+0.88%)
Sep 14, 2021 35.08 35.08 34.25 34.75 737,337 -0.36(-1.03%)
Sep 13, 2021 34.74 35.12 34.56 35.11 836,822 +0.74(+2.16%)
Sep 10, 2021 34.51 34.77 34.08 34.36 1,418,761 +0.08(+0.22%)
Sep 09, 2021 35.41 35.52 34.29 34.29 660,869 -1.23(-3.46%)
Sep 08, 2021 35.32 35.55 34.88 35.52 510,928 +0.11(+0.30%)
Sep 07, 2021 36.27 36.28 35.34 35.41 367,882 -1.01(-2.78%)
Sep 03, 2021 36.87 37.09 36.39 36.42 479,260 -0.48(-1.29%)
Sep 02, 2021 36.40 36.90 36.27 36.90 684,384 +0.71(+1.95%)
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.