Skip to main content

Allison Transmission Holdings (NY: ALSN )

88.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.14 33.49 32.83 33.25 1,636,811 +0.32(+0.97%)
Jun 29, 2017 33.53 33.61 32.62 32.93 2,013,772 -0.66(-1.95%)
Jun 28, 2017 33.24 33.64 33.24 33.59 1,160,342 +0.58(+1.75%)
Jun 27, 2017 33.54 33.54 33.00 33.01 1,111,206 -0.34(-1.01%)
Jun 26, 2017 33.07 33.45 32.89 33.35 1,062,098 +0.46(+1.40%)
Jun 23, 2017 32.95 33.33 32.84 32.89 5,532,377 -0.08(-0.24%)
Jun 22, 2017 32.59 33.11 32.38 32.97 1,596,954 +0.38(+1.17%)
Jun 21, 2017 33.39 33.53 32.53 32.59 2,854,118 -0.74(-2.23%)
Jun 20, 2017 33.46 33.52 33.15 33.33 1,121,334 -0.13(-0.40%)
Jun 19, 2017 33.06 33.53 32.99 33.46 1,054,606 +0.53(+1.62%)
Jun 16, 2017 32.97 33.15 32.47 32.93 3,298,485 +0.02(+0.05%)
Jun 15, 2017 32.77 33.29 32.76 32.91 2,090,542 -0.30(-0.91%)
Jun 14, 2017 33.66 33.70 33.19 33.22 1,747,651 -0.36(-1.08%)
Jun 13, 2017 33.45 33.74 33.33 33.58 1,164,616 +0.25(+0.74%)
Jun 12, 2017 33.59 33.73 32.98 33.33 1,755,554 -0.25(-0.74%)
Jun 09, 2017 33.27 33.86 33.27 33.58 1,438,410 +0.31(+0.93%)
Jun 08, 2017 33.05 33.46 32.95 33.27 1,570,973 +0.24(+0.72%)
Jun 07, 2017 33.90 33.90 32.86 33.03 1,736,288 -0.79(-2.33%)
Jun 06, 2017 33.79 33.97 33.54 33.82 1,289,439 -0.08(-0.24%)
Jun 05, 2017 34.33 34.34 33.77 33.90 1,851,655 -0.54(-1.57%)
Jun 02, 2017 34.66 34.74 34.37 34.44 1,185,049 -0.18(-0.51%)
Jun 01, 2017 34.54 34.79 34.33 34.62 1,199,667 +0.29(+0.85%)
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%)
May 01, 2017 34.29 34.29 33.72 34.00 1,304,335 -0.15(-0.44%)
Apr 28, 2017 34.27 34.54 33.91 34.15 2,231,924 -0.03(-0.08%)
Apr 27, 2017 35.14 35.33 33.80 34.17 2,687,297 +1.09(+3.31%)
Apr 26, 2017 32.62 33.17 32.54 33.08 2,213,833 +0.47(+1.43%)
Apr 25, 2017 32.70 32.80 32.44 32.61 1,427,914 +0.20(+0.63%)
Apr 24, 2017 32.27 32.52 32.14 32.41 1,297,105 +0.67(+2.11%)
Apr 21, 2017 31.95 32.03 31.70 31.74 1,881,990 -0.14(-0.44%)
Apr 20, 2017 31.70 32.00 31.59 31.88 1,506,558 +0.39(+1.23%)
Apr 19, 2017 31.04 31.54 31.03 31.49 3,016,739 +0.68(+2.21%)
Apr 18, 2017 30.23 30.81 30.11 30.81 2,507,885 +0.36(+1.19%)
Apr 17, 2017 30.25 30.48 30.13 30.45 3,997,445 +0.32(+1.05%)
Apr 13, 2017 30.54 30.68 30.11 30.13 2,326,385 -0.47(-1.53%)
Apr 12, 2017 30.97 31.02 30.41 30.60 1,577,688 -0.33(-1.06%)
Apr 11, 2017 31.08 31.19 30.67 30.93 3,412,174 -0.19(-0.60%)
Apr 10, 2017 31.02 31.42 30.78 31.11 3,556,789 -0.02(-0.06%)
Apr 07, 2017 31.31 31.46 31.12 31.13 1,022,426 -0.21(-0.68%)
Apr 06, 2017 31.43 31.66 31.16 31.34 1,254,570 -0.10(-0.31%)
Apr 05, 2017 31.80 32.12 31.34 31.44 1,261,203 -0.19(-0.61%)
Apr 04, 2017 31.32 31.69 31.24 31.63 1,168,645 +0.34(+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.