Skip to main content

Allison Transmission Holdings (NY: ALSN )

74.48 -0.64 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 75.86 76.02 74.82 75.12 416,355 -0.68(-0.90%)
May 24, 2024 75.18 76.15 75.12 75.80 338,359 +0.96(+1.28%)
May 23, 2024 75.53 75.53 74.66 74.84 323,339 -0.38(-0.51%)
May 22, 2024 74.93 75.42 74.60 75.22 620,595 +0.12(+0.16%)
May 21, 2024 75.61 75.73 74.88 75.10 409,255 -0.72(-0.95%)
May 20, 2024 75.35 75.86 74.84 75.82 428,785 +0.68(+0.90%)
May 17, 2024 75.35 75.35 74.36 75.14 522,062 +0.06(+0.08%)
May 16, 2024 75.36 75.70 74.76 75.08 566,185 -0.60(-0.79%)
May 15, 2024 75.32 75.75 74.86 75.68 513,536 +0.73(+0.97%)
May 14, 2024 74.51 74.99 74.15 74.95 404,918 +0.50(+0.67%)
May 13, 2024 76.27 76.68 73.87 74.45 700,813 -1.81(-2.38%)
May 10, 2024 76.74 77.04 75.97 76.27 646,810 -0.29(-0.38%)
May 09, 2024 75.74 76.59 75.47 76.56 420,357 +0.99(+1.31%)
May 08, 2024 74.99 75.98 74.99 75.57 706,907 +0.20(+0.26%)
May 07, 2024 75.25 76.04 74.87 75.37 825,098 +0.78(+1.04%)
May 06, 2024 74.60 74.86 73.93 74.59 902,871 +0.78(+1.05%)
May 03, 2024 75.19 75.19 73.56 73.81 969,098 -0.60(-0.80%)
May 02, 2024 74.13 74.50 72.96 74.41 538,907 +0.89(+1.21%)
May 01, 2024 73.28 74.60 73.02 73.53 584,119 +0.22(+0.30%)
Apr 30, 2024 75.07 75.55 73.09 73.31 1,065,422 -2.52(-3.33%)
Apr 29, 2024 74.75 76.77 74.50 75.83 1,344,246 +1.58(+2.13%)
Apr 26, 2024 73.79 77.55 71.35 74.24 1,661,953 -5.75(-7.19%)
Apr 25, 2024 78.59 80.23 78.07 79.99 814,604 +0.23(+0.29%)
Apr 24, 2024 79.91 80.64 78.89 79.76 801,853 +0.28(+0.35%)
Apr 23, 2024 79.23 79.81 78.97 79.49 533,244 +0.63(+0.80%)
Apr 22, 2024 78.42 79.47 77.56 78.86 621,355 +0.73(+0.93%)
Apr 19, 2024 79.07 79.63 77.94 78.13 818,722 -1.00(-1.26%)
Apr 18, 2024 79.96 80.37 78.76 79.13 522,469 -0.39(-0.49%)
Apr 17, 2024 80.32 80.32 78.60 79.52 641,629 -0.47(-0.59%)
Apr 16, 2024 80.37 80.48 79.23 79.98 604,792 -0.71(-0.88%)
Apr 15, 2024 82.02 82.44 80.13 80.69 532,048 +0.08(+0.10%)
Apr 12, 2024 81.55 82.23 80.00 80.61 573,740 -0.98(-1.20%)
Apr 11, 2024 82.17 82.18 80.81 81.59 481,014 -0.42(-0.51%)
Apr 10, 2024 80.53 82.30 79.88 82.01 391,173 +0.27(+0.33%)
Apr 09, 2024 82.35 82.56 80.80 81.74 522,161 -0.57(-0.69%)
Apr 08, 2024 82.40 82.72 81.95 82.31 447,278 +0.29(+0.35%)
Apr 05, 2024 81.64 82.72 81.38 82.02 676,104 +0.54(+0.66%)
Apr 04, 2024 82.70 83.15 81.06 81.48 553,276 -0.44(-0.54%)
Apr 03, 2024 81.15 82.29 80.94 81.92 735,237 +0.76(+0.93%)
Apr 02, 2024 80.13 81.57 79.92 81.16 710,307 +0.60(+0.74%)
Apr 01, 2024 80.84 81.74 80.39 80.56 509,887 -0.33(-0.41%)
Mar 28, 2024 80.47 80.82 80.82 80.89 836,022 +0.36(+0.45%)
Mar 27, 2024 80.37 80.57 79.72 80.53 413,083 +0.83(+1.04%)
Mar 26, 2024 79.43 80.07 79.23 79.70 556,046 +0.87(+1.10%)
Mar 25, 2024 78.60 79.32 78.26 78.84 405,050 +0.07(+0.09%)
Mar 22, 2024 78.27 79.17 78.20 78.77 501,350 +0.56(+0.71%)
Mar 21, 2024 77.85 78.27 77.12 78.21 553,923 +0.82(+1.06%)
Mar 20, 2024 77.22 77.77 76.31 77.39 486,324 +0.28(+0.36%)
Mar 19, 2024 75.89 77.37 75.89 77.11 682,639 +1.13(+1.48%)
Mar 18, 2024 75.45 76.64 75.36 75.99 619,433 +0.97(+1.29%)
Mar 15, 2024 74.37 75.68 74.37 75.02 828,625 +0.28(+0.37%)
Mar 14, 2024 75.31 75.60 74.32 74.74 479,197 -0.57(-0.75%)
Mar 13, 2024 75.07 75.78 74.93 75.31 383,246 +0.14(+0.19%)
Mar 12, 2024 74.48 75.22 73.84 75.17 393,950 +0.86(+1.15%)
Mar 11, 2024 73.59 74.45 72.92 74.31 569,988 +0.52(+0.70%)
Mar 08, 2024 75.68 76.13 73.70 73.79 670,895 -1.35(-1.79%)
Mar 07, 2024 76.29 76.83 75.03 75.14 637,633 -0.84(-1.10%)
Mar 06, 2024 75.41 76.51 75.35 75.98 619,332 +0.92(+1.22%)
Mar 05, 2024 75.72 76.41 74.78 75.06 564,124 -0.90(-1.18%)
Mar 04, 2024 75.15 76.68 75.15 75.96 568,510 +0.81(+1.07%)
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.