Allison Transmission Holdings (NY: ALSN )

38.04 USD +0.12 (+0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 38.00 38.39 37.64 38.04 4,540,910 +0.12(+0.32%)
Feb 23, 2021 37.48 38.18 36.50 37.92 1,640,982 +0.23(+0.61%)
Feb 22, 2021 37.74 38.09 37.18 37.69 2,032,824 -0.45(-1.18%)
Feb 19, 2021 38.26 39.06 37.99 38.14 1,697,200 -0.34(-0.88%)
Feb 18, 2021 40.30 40.65 38.03 38.48 2,643,656 -3.17(-7.61%)
Feb 17, 2021 42.33 42.74 41.40 41.65 1,148,085 -0.92(-2.16%)
Feb 16, 2021 42.62 43.01 41.94 42.57 1,177,613 +0.06(+0.14%)
Feb 12, 2021 42.66 43.40 42.24 42.51 1,412,600 +0.02(+0.05%)
Feb 11, 2021 43.27 43.39 42.19 42.49 587,788 -0.64(-1.48%)
Feb 10, 2021 44.07 44.25 42.98 43.13 788,399 -0.78(-1.78%)
Feb 09, 2021 43.99 44.22 43.31 43.91 654,189 +0.07(+0.16%)
Feb 08, 2021 43.46 44.09 43.11 43.84 486,926 +0.73(+1.69%)
Feb 05, 2021 43.08 43.50 42.64 43.11 618,100 +0.44(+1.03%)
Feb 04, 2021 42.50 42.86 42.00 42.67 686,072 +0.33(+0.78%)
Feb 03, 2021 41.43 42.49 41.43 42.34 895,822 +0.80(+1.93%)
Feb 02, 2021 41.76 41.78 40.99 41.54 731,340 +0.29(+0.70%)
Feb 01, 2021 40.95 41.51 40.38 41.25 812,185 +0.55(+1.35%)
Jan 29, 2021 43.54 43.54 40.61 40.70 1,638,800 -2.89(-6.63%)
Jan 28, 2021 45.02 45.47 43.49 43.59 689,294 -1.08(-2.42%)
Jan 27, 2021 44.89 45.57 44.21 44.67 1,092,025 -0.64(-1.41%)
Jan 26, 2021 45.36 45.92 45.07 45.31 961,987 +0.13(+0.29%)
Jan 25, 2021 45.00 45.91 44.54 45.18 1,033,386 +0.55(+1.23%)
Jan 22, 2021 43.90 44.81 43.41 44.63 919,600 +0.58(+1.32%)
Jan 21, 2021 41.73 44.34 41.61 44.05 1,221,489 +2.42(+5.81%)
Jan 20, 2021 41.88 42.04 41.29 41.63 522,175 +0.01(+0.02%)
Jan 19, 2021 40.77 41.63 40.39 41.62 779,185 +0.78(+1.91%)
Jan 15, 2021 41.13 41.25 40.17 40.84 895,800 -0.57(-1.38%)
Jan 14, 2021 42.00 42.32 41.26 41.41 1,001,251 -0.58(-1.38%)
Jan 13, 2021 41.93 42.26 41.00 41.99 1,082,046 -0.07(-0.17%)
Jan 12, 2021 42.26 42.35 41.72 42.06 1,021,604 -0.09(-0.21%)
Jan 11, 2021 41.23 42.30 41.15 42.15 1,492,405 -0.40(-0.94%)
Jan 08, 2021 44.06 44.19 41.68 42.55 1,064,100 -1.42(-3.23%)
Jan 07, 2021 44.03 44.25 43.07 43.97 1,252,272 +0.20(+0.46%)
Jan 06, 2021 42.56 43.93 42.55 43.77 634,973 +1.79(+4.26%)
Jan 05, 2021 41.81 42.46 41.61 41.98 727,138 -0.10(-0.24%)
Jan 04, 2021 43.27 43.65 41.76 42.08 735,200 -1.05(-2.43%)
Dec 31, 2020 43.13 43.13 43.13 565,292 +0.14(+0.33%)
Dec 30, 2020 43.11 43.45 42.74 42.99 565,292 -0.04(-0.09%)
Dec 29, 2020 43.68 43.80 42.50 43.03 829,836 -0.40(-0.92%)
Dec 28, 2020 43.59 43.88 42.96 43.43 788,756 +0.17(+0.39%)
Dec 24, 2020 43.51 43.56 42.99 43.26 372,000 -0.16(-0.37%)
Dec 23, 2020 43.36 43.82 43.05 43.42 484,029 +0.38(+0.88%)
Dec 22, 2020 43.05 43.21 42.74 43.04 663,591 -0.05(-0.12%)
Dec 21, 2020 42.66 43.31 42.29 43.09 635,958 -0.01(-0.02%)
Dec 18, 2020 42.99 43.44 42.85 43.10 1,228,100 +0.14(+0.33%)
Dec 17, 2020 42.94 43.24 42.56 42.96 1,228,230 +0.03(+0.07%)
Dec 16, 2020 43.27 43.52 42.51 42.93 841,631 -0.23(-0.53%)
Dec 15, 2020 42.10 43.26 41.93 43.16 866,852 +1.42(+3.40%)
Dec 14, 2020 43.02 43.25 41.63 41.74 775,748 -0.82(-1.93%)
Dec 11, 2020 42.33 42.93 42.33 42.56 865,300 -0.24(-0.56%)
Dec 10, 2020 43.66 43.66 42.31 42.80 1,275,194 -1.09(-2.48%)
Dec 09, 2020 42.73 44.00 42.50 43.89 1,451,120 +1.60(+3.78%)
Dec 08, 2020 41.20 42.35 40.98 42.29 1,007,073 +1.18(+2.87%)
Dec 07, 2020 41.08 41.53 40.72 41.11 763,697 +0.09(+0.22%)
Dec 04, 2020 40.16 41.09 40.12 41.02 872,800 +0.96(+2.40%)
Dec 03, 2020 40.55 40.85 39.90 40.06 867,927 -0.43(-1.06%)
Dec 02, 2020 40.74 41.19 40.11 40.49 802,517 -0.24(-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.