Skip to main content

Allison Transmission Holdings (NY: ALSN )

81.38 +0.58 (+0.72%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.94 36.34 35.15 35.84 2,920,236 -0.13(-0.37%)
Feb 25, 2021 35.96 37.03 35.88 35.98 2,534,348 +0.02(+0.05%)
Feb 24, 2021 35.92 36.29 35.58 35.96 4,804,017 +0.11(+0.32%)
Feb 23, 2021 35.43 36.09 34.50 35.84 1,736,063 +0.22(+0.61%)
Feb 22, 2021 35.67 36.00 35.14 35.63 2,150,608 -0.43(-1.18%)
Feb 19, 2021 36.16 36.92 35.91 36.05 1,795,538 -0.14(-0.39%)
Feb 18, 2021 37.90 38.23 35.77 36.19 2,810,711 -2.98(-7.61%)
Feb 17, 2021 39.81 40.20 38.94 39.17 1,220,633 -0.87(-2.16%)
Feb 16, 2021 40.09 40.45 39.45 40.04 1,252,027 +0.06(+0.14%)
Feb 12, 2021 40.12 40.82 39.73 39.98 1,501,863 +0.02(+0.05%)
Feb 11, 2021 40.70 40.81 39.68 39.96 624,930 -0.60(-1.48%)
Feb 10, 2021 41.45 41.62 40.43 40.57 838,218 -0.73(-1.78%)
Feb 09, 2021 41.38 41.59 40.74 41.30 695,527 +0.07(+0.16%)
Feb 08, 2021 40.88 41.47 40.55 41.23 517,695 +0.69(+1.69%)
Feb 05, 2021 40.52 40.91 40.11 40.55 657,158 +0.41(+1.03%)
Feb 04, 2021 39.97 40.31 39.50 40.13 729,425 +0.31(+0.78%)
Feb 03, 2021 38.97 39.96 38.97 39.82 952,429 +0.75(+1.93%)
Feb 02, 2021 39.28 39.30 38.55 39.07 777,554 +0.27(+0.70%)
Feb 01, 2021 38.52 39.04 37.98 38.80 863,507 +0.52(+1.35%)
Jan 29, 2021 40.95 40.95 38.20 38.28 1,742,357 -2.72(-6.63%)
Jan 28, 2021 42.34 42.77 40.91 41.00 732,851 -1.02(-2.42%)
Jan 27, 2021 42.22 42.86 41.58 42.02 1,161,031 -0.60(-1.41%)
Jan 26, 2021 42.66 43.19 42.39 42.62 1,022,775 +0.12(+0.29%)
Jan 25, 2021 42.33 43.18 41.89 42.49 1,098,686 +0.52(+1.23%)
Jan 22, 2021 41.29 42.15 40.83 41.98 977,710 +0.55(+1.32%)
Jan 21, 2021 39.25 41.70 39.14 41.43 1,298,676 +2.28(+5.81%)
Jan 20, 2021 39.39 39.54 38.84 39.16 555,171 +0.01(+0.02%)
Jan 19, 2021 38.35 39.16 37.99 39.15 828,422 +0.73(+1.91%)
Jan 15, 2021 38.69 38.80 37.78 38.41 952,406 -0.54(-1.38%)
Jan 14, 2021 39.50 39.80 38.81 38.95 1,064,521 -0.55(-1.38%)
Jan 13, 2021 39.44 39.75 38.56 39.49 1,150,421 -0.07(-0.17%)
Jan 12, 2021 39.75 39.83 39.24 39.56 1,086,160 -0.08(-0.21%)
Jan 11, 2021 38.78 39.79 38.70 39.64 1,586,711 -0.38(-0.94%)
Jan 08, 2021 41.44 41.56 39.20 40.02 1,131,341 -1.34(-3.23%)
Jan 07, 2021 41.41 41.62 40.51 41.36 1,331,404 +0.19(+0.46%)
Jan 06, 2021 40.03 41.32 40.02 41.17 675,097 +1.68(+4.26%)
Jan 05, 2021 39.33 39.94 39.14 39.48 773,086 -0.09(-0.24%)
Jan 04, 2021 40.70 41.06 39.28 39.58 781,658 -0.99(-2.43%)
Dec 31, 2020 40.57 40.57 40.57 601,013 +0.13(+0.33%)
Dec 30, 2020 40.55 40.87 40.20 40.43 601,013 -0.04(-0.09%)
Dec 29, 2020 41.08 41.20 39.97 40.47 882,274 -0.38(-0.92%)
Dec 28, 2020 41.00 41.27 40.41 40.85 838,598 +0.16(+0.39%)
Dec 24, 2020 40.92 40.97 40.43 40.69 395,507 -0.15(-0.37%)
Dec 23, 2020 40.78 41.22 40.49 40.84 514,615 +0.36(+0.88%)
Dec 22, 2020 40.49 40.64 40.20 40.48 705,524 -0.05(-0.12%)
Dec 21, 2020 40.12 40.74 39.78 40.53 676,144 -0.01(-0.02%)
Dec 18, 2020 40.43 40.86 40.30 40.54 1,305,704 +0.13(+0.33%)
Dec 17, 2020 40.39 40.67 40.03 40.41 1,305,843 +0.03(+0.07%)
Dec 16, 2020 40.70 40.93 39.98 40.38 894,814 -0.22(-0.53%)
Dec 15, 2020 39.60 40.69 39.44 40.59 921,629 +1.34(+3.40%)
Dec 14, 2020 40.46 40.68 39.16 39.26 824,768 -0.77(-1.93%)
Dec 11, 2020 39.81 40.38 39.81 40.03 919,979 -0.23(-0.56%)
Dec 10, 2020 41.07 41.07 39.80 40.26 1,355,774 -1.03(-2.48%)
Dec 09, 2020 40.19 41.38 39.97 41.28 1,542,817 +1.50(+3.78%)
Dec 08, 2020 38.75 39.83 38.54 39.78 1,070,711 +1.11(+2.87%)
Dec 07, 2020 38.64 39.06 38.30 38.67 811,955 +0.08(+0.22%)
Dec 04, 2020 37.77 38.65 37.74 38.58 927,953 +0.90(+2.40%)
Dec 03, 2020 38.14 38.42 37.53 37.68 922,772 -0.40(-1.06%)
Dec 02, 2020 38.32 38.74 37.73 38.08 853,228 -0.23(-0.59%)
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.