Skip to main content

Allison Transmission Holdings (NY: ALSN )

75.35 +0.52 (+0.69%)
Official Closing Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 74.50 75.24 74.25 74.83 662,303 +0.20(+0.27%)
Feb 23, 2024 72.84 74.82 72.50 74.63 1,155,830 +1.24(+1.69%)
Feb 22, 2024 71.99 73.47 71.35 73.39 1,401,377 +2.51(+3.54%)
Feb 21, 2024 70.16 70.98 69.80 70.88 1,003,424 -0.09(-0.13%)
Feb 20, 2024 68.89 70.99 67.61 70.97 1,093,359 +0.40(+0.57%)
Feb 16, 2024 71.34 71.60 70.46 70.57 1,102,592 -1.18(-1.64%)
Feb 15, 2024 70.69 71.96 69.29 71.75 1,680,342 +1.65(+2.35%)
Feb 14, 2024 70.00 72.50 67.92 70.10 2,645,395 +8.56(+13.91%)
Feb 13, 2024 61.61 62.04 61.04 61.54 773,651 -1.29(-2.05%)
Feb 12, 2024 61.69 62.99 61.69 62.83 553,510 +1.13(+1.83%)
Feb 09, 2024 61.65 61.89 61.29 61.70 531,539 +0.03(+0.05%)
Feb 08, 2024 61.56 61.80 61.26 61.67 440,918 +0.29(+0.47%)
Feb 07, 2024 61.70 62.04 61.20 61.38 588,185 -0.05(-0.08%)
Feb 06, 2024 61.10 61.76 60.86 61.43 444,532 +0.23(+0.38%)
Feb 05, 2024 61.54 61.65 60.34 61.20 443,377 -0.32(-0.52%)
Feb 02, 2024 61.07 62.06 60.77 61.52 419,433 +0.07(+0.11%)
Feb 01, 2024 61.12 61.51 60.26 61.45 553,330 +0.91(+1.50%)
Jan 31, 2024 61.37 61.66 60.52 60.54 806,862 -0.88(-1.43%)
Jan 30, 2024 60.65 61.76 60.65 61.42 462,984 +0.46(+0.75%)
Jan 29, 2024 60.26 61.05 60.03 60.96 480,441 +0.70(+1.16%)
Jan 26, 2024 59.43 60.58 59.31 60.26 547,601 +1.02(+1.72%)
Jan 25, 2024 59.10 59.48 58.77 59.24 562,497 +0.71(+1.21%)
Jan 24, 2024 58.94 59.29 58.36 58.53 350,033 +0.14(+0.24%)
Jan 23, 2024 58.56 59.18 58.14 58.39 502,616 +0.13(+0.22%)
Jan 22, 2024 57.50 58.29 57.50 58.26 381,400 +0.99(+1.73%)
Jan 19, 2024 56.71 57.32 55.81 57.27 470,782 +0.79(+1.40%)
Jan 18, 2024 56.41 56.69 55.95 56.48 532,252 +0.51(+0.91%)
Jan 17, 2024 56.34 56.83 55.82 55.97 547,784 -1.08(-1.89%)
Jan 16, 2024 56.45 57.08 56.17 57.05 523,976 +0.09(+0.16%)
Jan 12, 2024 58.00 58.07 56.73 56.96 516,820 -0.68(-1.18%)
Jan 11, 2024 57.57 57.91 56.99 57.64 582,525 +0.17(+0.30%)
Jan 10, 2024 57.29 57.63 57.06 57.47 600,954 +0.30(+0.52%)
Jan 09, 2024 57.07 57.23 56.47 57.17 547,916 -0.68(-1.18%)
Jan 08, 2024 55.98 57.92 55.83 57.85 768,293 +1.92(+3.43%)
Jan 05, 2024 55.50 56.36 55.49 55.93 536,751 +0.26(+0.47%)
Jan 04, 2024 55.85 56.24 55.47 55.67 750,227 -0.10(-0.18%)
Jan 03, 2024 56.57 56.57 55.19 55.77 868,251 -1.21(-2.12%)
Jan 02, 2024 57.82 58.56 56.70 56.98 892,634 -1.17(-2.01%)
Dec 29, 2023 58.41 58.55 58.01 58.15 381,941 -0.25(-0.43%)
Dec 28, 2023 58.37 58.72 58.27 58.40 360,321 -0.04(-0.07%)
Dec 27, 2023 58.31 58.79 57.90 58.44 447,203 +0.12(+0.21%)
Dec 26, 2023 58.41 58.69 58.10 58.32 330,924 -0.09(-0.15%)
Dec 22, 2023 58.48 58.79 58.24 58.41 279,989 +0.12(+0.21%)
Dec 21, 2023 58.27 58.45 57.71 58.29 366,182 +0.47(+0.81%)
Dec 20, 2023 59.00 59.37 57.79 57.82 680,914 -1.29(-2.18%)
Dec 19, 2023 58.16 59.27 58.05 59.11 623,000 +1.28(+2.21%)
Dec 18, 2023 58.99 59.12 57.40 57.83 661,135 -1.14(-1.93%)
Dec 15, 2023 58.84 59.53 58.67 58.97 1,211,220 -0.02(-0.03%)
Dec 14, 2023 57.59 59.33 57.14 58.99 743,074 +2.01(+3.53%)
Dec 13, 2023 56.09 57.12 55.68 56.98 586,620 +1.05(+1.88%)
Dec 12, 2023 55.85 56.38 55.69 55.93 484,841 +0.02(+0.04%)
Dec 11, 2023 54.97 55.93 54.97 55.91 391,714 +1.02(+1.86%)
Dec 08, 2023 54.83 55.44 54.71 54.89 545,554 +0.05(+0.09%)
Dec 07, 2023 54.25 54.93 54.25 54.84 328,963 +0.58(+1.07%)
Dec 06, 2023 54.62 55.41 54.22 54.26 379,651 -0.03(-0.06%)
Dec 05, 2023 54.65 55.41 54.10 54.29 615,697 -0.82(-1.49%)
Dec 04, 2023 54.17 55.16 54.06 55.11 686,992 +0.59(+1.08%)
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.