Skip to main content

Allison Transmission Holdings (NY: ALSN )

81.16 +0.36 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.23 56.33 55.70 55.80 755,029 +0.07(+0.12%)
Jun 29, 2023 54.99 55.92 54.99 55.74 530,093 +0.80(+1.46%)
Jun 28, 2023 54.97 55.54 54.60 54.94 680,835 -0.06(-0.11%)
Jun 27, 2023 53.74 55.12 53.61 54.99 656,887 +1.25(+2.32%)
Jun 26, 2023 53.52 54.19 53.49 53.75 649,071 +0.43(+0.82%)
Jun 23, 2023 53.02 53.38 52.48 53.31 2,616,523 -0.15(-0.28%)
Jun 22, 2023 52.92 53.53 52.79 53.46 633,593 +0.54(+1.03%)
Jun 21, 2023 52.34 53.07 52.04 52.92 743,738 +0.29(+0.54%)
Jun 20, 2023 53.06 53.11 52.34 52.63 774,524 -0.85(-1.59%)
Jun 16, 2023 53.75 53.90 53.02 53.48 896,784 -0.01(-0.02%)
Jun 15, 2023 52.69 53.55 52.69 53.49 568,427 +6.18(+13.06%)
May 08, 2023 46.76 47.48 46.42 47.31 712,298 +0.85(+1.82%)
May 05, 2023 45.77 46.52 45.71 46.47 587,927 +1.14(+2.52%)
May 04, 2023 46.69 46.80 44.62 45.33 987,201 -1.37(-2.93%)
May 03, 2023 47.33 48.00 46.69 46.69 1,017,807 -0.59(-1.25%)
May 02, 2023 47.75 47.77 46.51 47.29 941,865 -0.34(-0.72%)
May 01, 2023 47.78 48.72 47.53 47.63 1,323,452 -0.36(-0.76%)
Apr 28, 2023 47.08 49.13 46.47 47.99 2,232,753 +3.15(+7.02%)
Apr 27, 2023 44.24 44.89 43.95 44.85 1,058,677 +0.17(+0.37%)
Apr 26, 2023 45.40 45.92 44.62 44.68 622,915 -1.03(-2.26%)
Apr 25, 2023 46.01 46.24 45.42 45.71 865,563 -0.40(-0.87%)
Apr 24, 2023 45.50 46.25 45.34 46.11 854,586 +0.52(+1.14%)
Apr 21, 2023 45.78 46.08 45.06 45.59 645,364 -0.24(-0.52%)
Apr 20, 2023 45.70 46.04 45.53 45.83 476,466 +0.11(+0.24%)
Apr 19, 2023 46.18 46.20 45.47 45.72 437,360 -0.51(-1.11%)
Apr 18, 2023 45.71 46.29 45.54 46.23 692,424 +0.82(+1.80%)
Apr 17, 2023 45.54 46.07 45.26 45.42 660,492 -0.08(-0.17%)
Apr 14, 2023 45.30 45.63 44.99 45.49 1,069,006 +0.33(+0.74%)
Apr 13, 2023 44.74 45.16 44.04 45.16 853,189 +0.35(+0.79%)
Apr 12, 2023 44.14 44.91 44.11 44.81 523,837 +0.88(+1.99%)
Apr 11, 2023 43.43 44.23 43.35 43.93 599,625 +0.56(+1.29%)
Apr 10, 2023 42.32 43.55 42.32 43.37 883,872 +0.96(+2.27%)
Apr 06, 2023 43.33 43.51 42.35 42.41 822,458 -0.84(-1.93%)
Apr 05, 2023 43.55 43.90 42.55 43.24 1,058,481 -0.63(-1.44%)
Apr 04, 2023 44.51 44.55 43.17 43.87 1,277,921 -0.67(-1.50%)
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.