Skip to main content

Allison Transmission Holdings (NY: ALSN )

90.70 +2.13 (+2.40%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35.47 35.74 34.94 35.05 795,491 -0.45(-1.28%)
Aug 30, 2021 35.81 35.83 35.48 35.51 4,891,009 -0.20(-0.56%)
Aug 27, 2021 35.64 36.04 35.60 35.71 645,249 +0.18(+0.51%)
Aug 26, 2021 35.53 35.64 35.15 35.53 601,909 -0.09(-0.27%)
Aug 25, 2021 35.34 35.94 35.12 35.62 638,872 +0.30(+0.86%)
Aug 24, 2021 35.07 35.61 35.07 35.32 599,656 +0.22(+0.62%)
Aug 23, 2021 35.31 35.59 34.86 35.10 468,584 -0.09(-0.27%)
Aug 20, 2021 34.84 35.37 34.78 35.20 509,930 +0.41(+1.17%)
Aug 19, 2021 34.96 35.18 34.29 34.79 571,994 -0.43(-1.21%)
Aug 18, 2021 35.42 35.68 35.21 35.21 730,990 -0.40(-1.12%)
Aug 17, 2021 36.05 36.08 35.48 35.61 674,565 -0.75(-2.06%)
Aug 16, 2021 36.33 36.68 36.10 36.36 398,774 -0.15(-0.42%)
Aug 13, 2021 37.20 37.20 36.50 36.51 223,969 -0.54(-1.46%)
Aug 12, 2021 37.72 37.85 36.91 37.05 473,007 -0.46(-1.23%)
Aug 11, 2021 36.39 37.52 36.20 37.52 818,016 +1.21(+3.33%)
Aug 10, 2021 36.57 36.58 36.11 36.31 840,396 -0.06(-0.16%)
Aug 09, 2021 36.08 36.71 35.82 36.36 1,819,263 +0.09(+0.26%)
Aug 06, 2021 37.10 37.27 36.08 36.27 715,887 -0.54(-1.46%)
Aug 05, 2021 37.40 37.76 36.76 36.81 536,401 -0.38(-1.01%)
Aug 04, 2021 37.59 37.89 37.08 37.19 600,016 -0.75(-1.99%)
Aug 03, 2021 37.40 38.22 37.02 37.94 777,420 +0.40(+1.06%)
Aug 02, 2021 37.98 38.67 37.52 37.54 707,702 -0.10(-0.28%)
Jul 30, 2021 37.10 37.70 37.06 37.65 745,076 +0.23(+0.61%)
Jul 29, 2021 37.17 37.64 36.65 37.42 1,175,941 +0.42(+1.15%)
Jul 28, 2021 37.03 37.51 36.68 37.00 930,103 -0.07(-0.18%)
Jul 27, 2021 37.53 37.65 36.85 37.06 978,373 -0.52(-1.38%)
Jul 26, 2021 37.73 38.15 37.24 37.58 715,429 -0.05(-0.13%)
Jul 23, 2021 37.47 37.89 37.37 37.63 577,349 +0.42(+1.12%)
Jul 22, 2021 37.92 38.07 37.09 37.21 786,392 -0.90(-2.35%)
Jul 21, 2021 38.41 38.62 38.05 38.11 599,919 +0.18(+0.47%)
Jul 20, 2021 37.12 38.33 37.04 37.93 795,008 +0.94(+2.55%)
Jul 19, 2021 37.00 37.50 36.42 36.99 1,010,459 -0.95(-2.51%)
Jul 16, 2021 38.05 38.38 37.81 37.94 718,465 +0.04(+0.10%)
Jul 15, 2021 37.84 38.33 37.75 37.90 526,212 -0.01(-0.03%)
Jul 14, 2021 37.60 37.99 37.39 37.91 546,144 +0.45(+1.21%)
Jul 13, 2021 38.06 38.42 37.41 37.46 591,854 -0.79(-2.07%)
Jul 12, 2021 37.77 38.46 37.61 38.25 463,819 +0.02(+0.05%)
Jul 09, 2021 38.00 38.31 37.51 38.23 558,368 +0.89(+2.37%)
Jul 08, 2021 37.30 37.86 36.96 37.35 646,025 -0.60(-1.59%)
Jul 07, 2021 37.22 38.20 37.22 37.95 814,446 +0.48(+1.28%)
Jul 06, 2021 37.49 37.70 36.77 37.47 1,268,015 -0.24(-0.63%)
Jul 02, 2021 37.52 37.88 37.31 37.70 713,293 +0.14(+0.38%)
Jul 01, 2021 37.81 37.93 37.51 37.56 819,284 +0.08(+0.20%)
Jun 30, 2021 37.10 37.70 37.07 37.49 501,830 +0.24(+0.63%)
Jun 29, 2021 37.74 38.11 37.10 37.25 615,434 -0.28(-0.75%)
Jun 28, 2021 38.04 38.04 37.33 37.53 981,015 -0.49(-1.29%)
Jun 25, 2021 37.67 38.14 37.43 38.02 1,277,377 +0.51(+1.36%)
Jun 24, 2021 37.17 37.82 36.80 37.52 725,591 +0.57(+1.53%)
Jun 23, 2021 37.02 37.43 36.69 36.95 893,459 +0.05(+0.13%)
Jun 22, 2021 36.95 37.15 36.36 36.90 997,846 -0.19(-0.51%)
Jun 21, 2021 36.78 37.52 36.60 37.09 1,011,896 +0.63(+1.73%)
Jun 18, 2021 36.79 37.14 36.36 36.46 1,469,943 -0.88(-2.35%)
Jun 17, 2021 38.56 38.76 36.83 37.34 909,724 -1.18(-3.06%)
Jun 16, 2021 39.26 39.42 38.34 38.52 828,201 -0.80(-2.04%)
Jun 15, 2021 38.77 39.36 38.63 39.32 615,708 +0.59(+1.53%)
Jun 14, 2021 39.48 39.72 38.47 38.72 599,954 -0.90(-2.26%)
Jun 11, 2021 39.33 39.72 39.33 39.62 543,548 +0.52(+1.33%)
Jun 10, 2021 39.88 40.06 39.07 39.10 2,122,373 -0.51(-1.29%)
Jun 09, 2021 39.87 40.01 39.45 39.61 753,651 -0.09(-0.24%)
Jun 08, 2021 39.62 40.14 39.15 39.70 670,646 +0.09(+0.24%)
Jun 07, 2021 40.45 40.55 39.41 39.61 1,106,451 -0.73(-1.80%)
Jun 04, 2021 39.93 40.50 39.69 40.34 1,246,736 +0.54(+1.35%)
Jun 03, 2021 39.24 40.24 39.22 39.80 983,450 +0.44(+1.13%)
Jun 02, 2021 40.35 40.47 39.10 39.35 1,176,331 -0.75(-1.86%)
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.