Skip to main content

Allison Transmission Holdings (NY: ALSN )

75.40 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 75.30 76.20 75.17 75.40 664,282 +0.32(+0.43%)
Feb 29, 2024 75.36 75.40 73.94 75.08 1,232,014 -0.26(-0.34%)
Feb 28, 2024 74.64 76.18 74.64 75.34 759,858 +0.24(+0.32%)
Feb 27, 2024 74.87 75.23 74.22 75.10 869,611 +0.52(+0.69%)
Feb 26, 2024 74.25 74.99 74.01 74.58 664,508 +0.20(+0.27%)
Feb 23, 2024 72.60 74.57 72.26 74.38 1,159,678 +1.24(+1.69%)
Feb 22, 2024 71.75 73.23 71.11 73.15 1,406,043 +2.50(+3.54%)
Feb 21, 2024 69.93 70.74 69.57 70.64 1,006,765 -0.09(-0.13%)
Feb 20, 2024 68.66 70.75 67.39 70.73 1,096,999 +0.40(+0.57%)
Feb 16, 2024 71.10 71.36 70.23 70.34 1,106,263 -1.18(-1.64%)
Feb 15, 2024 70.46 71.72 69.06 71.51 1,685,937 +1.64(+2.35%)
Feb 14, 2024 69.77 72.26 67.69 69.87 2,654,203 +8.53(+13.91%)
Feb 13, 2024 61.41 61.83 60.84 61.34 776,227 -1.29(-2.05%)
Feb 12, 2024 61.49 62.78 61.49 62.62 555,353 +1.13(+1.83%)
Feb 09, 2024 61.45 61.68 61.09 61.50 533,308 +0.03(+0.05%)
Feb 08, 2024 61.36 61.59 61.06 61.47 442,386 +0.29(+0.47%)
Feb 07, 2024 61.50 61.83 61.00 61.18 590,143 -0.05(-0.08%)
Feb 06, 2024 60.90 61.55 60.66 61.23 446,012 +0.23(+0.38%)
Feb 05, 2024 61.34 61.45 60.14 61.00 444,853 -0.32(-0.52%)
Feb 02, 2024 60.87 61.85 60.57 61.32 420,829 +0.07(+0.11%)
Feb 01, 2024 60.92 61.31 60.06 61.25 555,172 +0.91(+1.50%)
Jan 31, 2024 61.17 61.46 60.32 60.34 809,548 -0.88(-1.43%)
Jan 30, 2024 60.45 61.55 60.45 61.22 464,525 +0.46(+0.75%)
Jan 29, 2024 60.06 60.85 59.83 60.76 482,040 +0.70(+1.16%)
Jan 26, 2024 59.23 60.38 59.11 60.06 549,424 +1.02(+1.72%)
Jan 25, 2024 58.90 59.28 58.58 59.04 564,370 +0.71(+1.21%)
Jan 24, 2024 58.74 59.09 58.17 58.34 351,198 +0.14(+0.24%)
Jan 23, 2024 58.37 58.98 57.95 58.20 504,289 +0.13(+0.22%)
Jan 22, 2024 57.31 58.09 57.31 58.07 382,669 +0.99(+1.73%)
Jan 19, 2024 56.52 57.13 55.62 57.08 472,349 +0.79(+1.40%)
Jan 18, 2024 56.22 56.50 55.77 56.29 534,024 +0.51(+0.91%)
Jan 17, 2024 56.15 56.64 55.63 55.78 549,608 -1.08(-1.89%)
Jan 16, 2024 56.26 56.89 55.99 56.86 525,720 +0.09(+0.16%)
Jan 12, 2024 57.81 57.88 56.54 56.77 518,540 -0.68(-1.18%)
Jan 11, 2024 57.38 57.72 56.80 57.45 584,464 +0.17(+0.30%)
Jan 10, 2024 57.10 57.44 56.87 57.28 602,955 +0.30(+0.52%)
Jan 09, 2024 56.88 57.04 56.28 56.98 549,740 -0.68(-1.18%)
Jan 08, 2024 55.79 57.73 55.64 57.66 770,851 +1.91(+3.43%)
Jan 05, 2024 55.32 56.17 55.31 55.74 538,538 +0.26(+0.47%)
Jan 04, 2024 55.66 56.05 55.28 55.49 752,725 -0.10(-0.18%)
Jan 03, 2024 56.38 56.38 55.01 55.58 871,142 -1.21(-2.12%)
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.