Skip to main content

Allison Transmission Holdings (NY: ALSN )

80.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 80.64 80.74 79.49 80.25 602,785 -0.71(-0.88%)
Apr 15, 2024 82.29 82.71 80.40 80.96 530,283 +0.08(+0.10%)
Apr 12, 2024 81.82 82.50 80.27 80.88 571,836 -0.98(-1.20%)
Apr 11, 2024 82.44 82.45 81.08 81.86 479,418 -0.42(-0.51%)
Apr 10, 2024 80.80 82.58 80.15 82.28 389,875 +0.27(+0.33%)
Apr 09, 2024 82.62 82.83 81.07 82.01 520,429 -0.57(-0.69%)
Apr 08, 2024 82.67 83.00 82.22 82.58 445,794 +0.29(+0.35%)
Apr 05, 2024 81.91 83.00 81.65 82.29 673,861 +0.54(+0.66%)
Apr 04, 2024 82.98 83.42 81.33 81.75 551,440 -0.44(-0.54%)
Apr 03, 2024 81.42 82.56 81.21 82.19 732,797 +0.76(+0.93%)
Apr 02, 2024 80.40 81.84 80.19 81.43 707,950 +0.60(+0.74%)
Apr 01, 2024 81.11 82.01 80.66 80.83 508,195 -0.33(-0.41%)
Mar 28, 2024 80.74 81.09 81.09 81.16 833,248 +0.36(+0.45%)
Mar 27, 2024 80.64 80.84 79.99 80.80 411,713 +0.83(+1.04%)
Mar 26, 2024 79.69 80.34 79.50 79.97 554,201 +0.87(+1.10%)
Mar 25, 2024 78.86 79.58 78.52 79.10 403,706 +0.07(+0.09%)
Mar 22, 2024 78.53 79.43 78.46 79.03 499,687 +0.56(+0.71%)
Mar 21, 2024 78.11 78.53 77.38 78.47 552,085 +0.82(+1.06%)
Mar 20, 2024 77.48 78.03 76.56 77.65 484,711 +0.28(+0.36%)
Mar 19, 2024 76.14 77.62 76.14 77.37 680,374 +1.13(+1.48%)
Mar 18, 2024 75.70 76.90 75.61 76.24 617,378 +0.97(+1.29%)
Mar 15, 2024 74.62 75.93 74.62 75.27 825,875 +0.28(+0.37%)
Mar 14, 2024 75.56 75.85 74.57 74.99 477,607 -0.57(-0.75%)
Mar 13, 2024 75.32 76.03 75.18 75.56 381,975 +0.14(+0.19%)
Mar 12, 2024 74.73 75.47 74.09 75.42 392,643 +0.86(+1.15%)
Mar 11, 2024 73.84 74.70 73.16 74.56 568,097 +0.52(+0.70%)
Mar 08, 2024 75.93 76.38 73.95 74.04 668,669 -1.35(-1.79%)
Mar 07, 2024 76.54 77.09 75.28 75.39 635,517 -0.84(-1.10%)
Mar 06, 2024 75.66 76.76 75.60 76.23 617,277 +0.92(+1.22%)
Mar 05, 2024 75.97 76.66 75.03 75.31 562,252 -0.90(-1.18%)
Mar 04, 2024 75.40 76.94 75.40 76.21 566,624 +0.81(+1.07%)
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%)
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.