Skip to main content

Allison Transmission Holdings (NY: ALSN )

106.86 -1.22 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.41 34.44 33.74 34.32 1,500,341 -0.06(-0.18%)
May 30, 2017 34.05 34.41 33.96 34.39 1,332,677 +0.21(+0.62%)
May 26, 2017 34.09 34.20 33.90 34.17 966,259 -0.01(-0.03%)
May 25, 2017 34.32 34.56 34.03 34.18 1,019,913 +0.04(+0.13%)
May 24, 2017 33.94 34.15 33.70 34.14 1,309,343 +0.27(+0.79%)
May 23, 2017 33.41 33.96 33.10 33.87 1,912,199 +0.64(+1.92%)
May 22, 2017 33.30 33.36 32.96 33.23 851,495 +0.13(+0.40%)
May 19, 2017 32.84 33.30 32.84 33.10 781,739 +0.47(+1.44%)
May 18, 2017 32.24 32.88 32.04 32.63 1,636,989 +0.29(+0.90%)
May 17, 2017 32.95 33.11 32.30 32.34 767,652 -1.09(-3.25%)
May 16, 2017 33.67 33.72 33.18 33.42 1,601,878 -0.09(-0.26%)
May 15, 2017 33.47 33.94 33.43 33.51 1,141,108 +0.26(+0.77%)
May 12, 2017 33.65 33.72 33.22 33.26 878,456 -0.49(-1.46%)
May 11, 2017 33.98 34.04 33.54 33.75 541,541 -0.35(-1.04%)
May 10, 2017 33.97 34.17 33.85 34.10 1,047,329 +0.13(+0.39%)
May 09, 2017 34.20 34.39 33.82 33.97 1,248,478 -0.11(-0.31%)
May 08, 2017 33.91 34.09 33.80 34.08 1,461,556 +0.11(+0.31%)
May 05, 2017 33.89 33.98 33.64 33.97 1,136,220 +0.13(+0.39%)
May 04, 2017 34.30 34.30 33.84 33.84 1,889,632 -0.35(-1.03%)
May 03, 2017 34.08 34.31 33.92 34.19 1,652,674 +0.00(+0.00%)
May 02, 2017 34.08 34.42 33.96 34.19 1,655,823 +0.19(+0.57%)
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.