Allison Transmission Holdings, Inc. Common Stock (NY:ALSN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	104.66	104.66	103.03	103.52	963,128	-1.28(-1.22%)
May 29, 2025	105.00	105.00	103.70	104.80	636,288	+0.56(+0.54%)
May 28, 2025	104.44	104.96	104.00	104.24	649,453	-0.35(-0.33%)
May 27, 2025	103.65	104.62	102.47	104.59	474,936	+2.25(+2.20%)
May 23, 2025	101.62	102.67	101.48	102.34	564,574	-1.19(-1.15%)
May 22, 2025	103.62	103.78	102.38	103.53	449,288	-0.31(-0.30%)
May 21, 2025	105.24	105.58	103.67	103.84	390,686	-2.44(-2.30%)
May 20, 2025	106.05	106.71	105.56	106.28	359,555	+0.13(+0.12%)
May 19, 2025	104.74	106.28	104.23	106.15	392,726	+0.26(+0.25%)
May 16, 2025	105.24	106.08	104.83	105.89	695,086	+1.00(+0.95%)
May 15, 2025	104.21	105.41	104.21	104.89	428,592	+0.09(+0.09%)
May 14, 2025	104.28	105.31	104.25	104.80	586,325	+0.09(+0.09%)
May 13, 2025	103.25	104.92	103.25	104.71	633,023	+1.69(+1.64%)
May 12, 2025	102.22	103.28	100.54	103.03	718,563	+4.57(+4.64%)
May 09, 2025	98.42	98.92	97.58	98.46	463,945	-0.01(-0.01%)
May 08, 2025	98.32	99.63	97.86	98.47	487,430	+1.49(+1.53%)
May 07, 2025	97.32	98.01	96.46	96.98	763,730	+0.11(+0.11%)
May 06, 2025	97.41	98.15	96.73	96.87	689,376	-1.48(-1.50%)
May 05, 2025	95.40	98.86	95.40	98.35	889,574	+1.35(+1.39%)
May 02, 2025	99.58	101.55	96.63	97.00	1,376,490	+3.85(+4.13%)
May 01, 2025	93.60	94.67	92.52	93.15	938,278	+1.15(+1.25%)
Apr 30, 2025	91.14	92.31	90.15	92.01	1,117,809	-0.25(-0.27%)
Apr 29, 2025	90.74	92.48	90.36	92.25	866,400	+0.27(+0.29%)
Apr 28, 2025	91.48	92.76	90.53	91.99	797,869	+0.43(+0.47%)
Apr 25, 2025	92.16	92.19	90.78	91.56	794,587	-0.60(-0.65%)
Apr 24, 2025	89.99	92.43	89.52	92.16	667,666	+2.96(+3.32%)
Apr 23, 2025	90.99	92.65	89.05	89.19	464,954	+1.03(+1.17%)
Apr 22, 2025	87.19	88.35	86.07	88.17	481,827	+2.57(+3.01%)
Apr 21, 2025	87.25	87.76	84.68	85.59	663,054	-2.96(-3.35%)
Apr 17, 2025	88.23	89.66	87.60	88.55	633,823	+0.60(+0.68%)
Apr 16, 2025	88.22	89.33	86.59	87.96	1,325,274	-0.85(-0.95%)
Apr 15, 2025	89.14	90.19	87.90	88.80	834,179	-0.38(-0.42%)
Apr 14, 2025	89.92	89.92	87.61	89.18	768,708	+0.59(+0.66%)
Apr 11, 2025	87.28	88.96	85.50	88.59	842,919	+0.19(+0.21%)
Apr 10, 2025	89.77	90.33	86.29	88.40	1,050,542	-3.47(-3.78%)
Apr 09, 2025	83.11	93.13	83.11	91.88	1,001,540	+7.68(+9.12%)
Apr 08, 2025	88.25	88.25	82.54	84.20	1,234,064	-0.26(-0.31%)
Apr 07, 2025	83.12	87.76	80.19	84.45	1,295,023	-1.27(-1.48%)
Apr 04, 2025	85.93	87.46	82.94	85.72	1,080,239	-4.53(-5.02%)
Apr 03, 2025	93.28	94.48	90.08	90.25	1,064,213	-8.41(-8.52%)
Apr 02, 2025	95.44	99.02	95.16	98.66	697,099	+1.56(+1.60%)