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 (%)
Aug 31, 2021 35.47 35.73 34.94 35.05 795,530 -0.46(-1.28%)
Aug 30, 2021 35.81 35.83 35.47 35.51 4,891,251 -0.20(-0.56%)
Aug 27, 2021 35.64 36.04 35.60 35.71 645,281 +0.18(+0.51%)
Aug 26, 2021 35.53 35.64 35.15 35.53 601,939 -0.09(-0.27%)
Aug 25, 2021 35.34 35.94 35.12 35.62 638,903 +0.30(+0.86%)
Aug 24, 2021 35.07 35.61 35.07 35.32 599,685 +0.22(+0.62%)
Aug 23, 2021 35.31 35.59 34.86 35.10 468,607 -0.09(-0.27%)
Aug 20, 2021 34.84 35.36 34.77 35.19 509,955 +0.41(+1.17%)
Aug 19, 2021 34.96 35.17 34.28 34.79 572,023 -0.43(-1.21%)
Aug 18, 2021 35.42 35.68 35.21 35.21 731,027 -0.40(-1.12%)
Aug 17, 2021 36.05 36.08 35.48 35.61 674,598 -0.75(-2.06%)
Aug 16, 2021 36.33 36.68 36.09 36.36 398,794 -0.15(-0.42%)
Aug 13, 2021 37.19 37.19 36.50 36.51 223,980 -0.54(-1.46%)
Aug 12, 2021 37.72 37.84 36.91 37.05 473,030 -0.46(-1.23%)
Aug 11, 2021 36.39 37.52 36.20 37.51 818,057 +1.21(+3.33%)
Aug 10, 2021 36.57 36.58 36.11 36.31 840,438 -0.06(-0.16%)
Aug 09, 2021 36.08 36.71 35.82 36.36 1,819,353 +0.09(+0.26%)
Aug 06, 2021 37.10 37.27 36.08 36.27 715,922 -0.54(-1.46%)
Aug 05, 2021 37.40 37.76 36.76 36.81 536,428 -0.38(-1.01%)
Aug 04, 2021 37.59 37.89 37.08 37.18 600,045 -0.75(-1.99%)
Aug 03, 2021 37.40 38.22 37.02 37.94 777,459 +0.40(+1.06%)
Aug 02, 2021 37.98 38.66 37.51 37.54 707,737 -0.10(-0.28%)
Jul 30, 2021 37.10 37.70 37.06 37.65 745,112 +0.23(+0.61%)
Jul 29, 2021 37.16 37.64 36.65 37.42 1,175,999 +0.42(+1.15%)
Jul 28, 2021 37.03 37.50 36.67 36.99 930,149 -0.07(-0.18%)
Jul 27, 2021 37.53 37.65 36.84 37.06 978,422 -0.52(-1.38%)
Jul 26, 2021 37.73 38.15 37.24 37.58 715,464 -0.05(-0.13%)
Jul 23, 2021 37.47 37.89 37.37 37.63 577,377 +0.41(+1.12%)
Jul 22, 2021 37.92 38.07 37.09 37.21 786,431 -0.90(-2.35%)
Jul 21, 2021 38.41 38.62 38.05 38.11 599,949 +0.18(+0.47%)
Jul 20, 2021 37.12 38.32 37.04 37.93 795,047 +0.94(+2.55%)
Jul 19, 2021 36.99 37.50 36.42 36.99 1,010,509 -0.95(-2.51%)
Jul 16, 2021 38.05 38.38 37.81 37.94 718,501 +0.04(+0.10%)
Jul 15, 2021 37.83 38.32 37.75 37.90 526,238 -0.01(-0.03%)
Jul 14, 2021 37.60 37.99 37.39 37.91 546,171 +0.45(+1.21%)
Jul 13, 2021 38.06 38.42 37.41 37.46 591,883 -0.79(-2.07%)
Jul 12, 2021 37.77 38.46 37.61 38.25 463,842 +0.02(+0.05%)
Jul 09, 2021 37.99 38.31 37.50 38.23 558,395 +0.89(+2.37%)
Jul 08, 2021 37.30 37.85 36.96 37.34 646,057 -0.60(-1.59%)
Jul 07, 2021 37.22 38.20 37.22 37.95 814,486 +0.48(+1.28%)
Jul 06, 2021 37.49 37.70 36.77 37.47 1,268,078 -0.24(-0.63%)
Jul 02, 2021 37.52 37.88 37.31 37.70 713,328 +0.14(+0.38%)
Jul 01, 2021 37.81 37.93 37.50 37.56 819,325 +0.08(+0.20%)
Jun 30, 2021 37.10 37.70 37.07 37.49 501,855 +0.24(+0.63%)
Jun 29, 2021 37.74 38.11 37.10 37.25 615,464 -0.28(-0.75%)
Jun 28, 2021 38.04 38.04 37.33 37.53 981,064 -0.49(-1.29%)
Jun 25, 2021 37.66 38.14 37.43 38.02 1,277,440 +0.51(+1.36%)
Jun 24, 2021 37.16 37.82 36.80 37.51 725,627 +0.57(+1.53%)
Jun 23, 2021 37.01 37.43 36.68 36.95 893,503 +0.05(+0.13%)
Jun 22, 2021 36.95 37.15 36.35 36.90 997,896 -0.19(-0.51%)
Jun 21, 2021 36.78 37.51 36.60 37.09 1,011,946 +0.63(+1.73%)
Jun 18, 2021 36.79 37.14 36.35 36.46 1,470,016 -0.88(-2.35%)
Jun 17, 2021 38.56 38.76 36.83 37.33 909,769 -1.18(-3.06%)
Jun 16, 2021 39.26 39.42 38.34 38.51 828,242 -0.80(-2.04%)
Jun 15, 2021 38.77 39.36 38.63 39.32 615,739 +0.59(+1.53%)
Jun 14, 2021 39.48 39.72 38.47 38.72 599,984 -0.90(-2.26%)
Jun 11, 2021 39.32 39.72 39.32 39.62 543,574 +0.52(+1.33%)
Jun 10, 2021 39.88 40.06 39.07 39.10 2,122,478 -0.51(-1.29%)
Jun 09, 2021 39.87 40.00 39.45 39.61 753,688 -0.09(-0.24%)
Jun 08, 2021 39.62 40.14 39.15 39.70 670,680 +0.09(+0.24%)
Jun 07, 2021 40.45 40.55 39.41 39.61 1,106,506 -0.73(-1.80%)
Jun 04, 2021 39.93 40.49 39.69 40.33 1,246,798 +0.54(+1.35%)
Jun 03, 2021 39.24 40.24 39.22 39.80 983,499 +0.44(+1.13%)
Jun 02, 2021 40.35 40.47 39.10 39.35 1,176,389 -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.