Skip to main content
Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
100.67
-1.69 (-1.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

ALSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025103.95104.92101.56102.36102.36-1.37%716,692
Feb 19, 2025103.04104.80103.00103.78103.780.04%816,273
Feb 18, 2025105.57105.57102.40103.74103.74-0.77%843,454
Feb 14, 2025101.62105.44101.19104.55104.552.90%968,145
Feb 13, 202599.60102.0998.24101.60101.601.64%1,161,682
Feb 12, 202597.70104.4894.2699.9699.96-12.46%2,892,768
Feb 11, 2025113.38115.40113.21114.19114.190.04%559,894
Feb 10, 2025116.03116.20112.88114.14114.14-1.43%565,891
Feb 7, 2025115.81117.07115.02115.80115.800.30%572,199
Feb 6, 2025115.37115.79113.48115.45115.450.94%471,684
Feb 5, 2025114.62115.53113.53114.38114.38-0.14%384,102
Feb 4, 2025113.61115.25113.36114.54114.541.40%390,309
Feb 3, 2025114.61114.69111.87112.96112.96-3.90%757,384
Jan 31, 2025119.17119.64116.98117.54117.54-0.99%540,112
Jan 30, 2025117.16119.28117.16118.71118.712.04%532,729
Jan 29, 2025116.04117.20115.50116.34116.340.75%383,070
Jan 28, 2025114.93116.00113.47115.47115.470.11%419,303
Jan 27, 2025117.89118.05114.00115.34115.34-3.56%595,744
Jan 24, 2025119.93120.28119.00119.60119.60-0.62%320,862
Jan 23, 2025120.10121.81119.40120.35120.350.20%402,997
Jan 22, 2025120.63120.93118.91120.11120.110.04%490,582
Jan 21, 2025120.66121.77119.61120.06120.060.46%649,176
Jan 17, 2025118.58119.72117.99119.51119.511.66%419,128
Jan 16, 2025116.80119.67116.80117.56117.561.07%419,894
Jan 15, 2025117.84118.29116.06116.31116.310.23%415,749
Jan 14, 2025114.02116.52113.58116.04116.043.39%538,344
Jan 13, 2025107.96112.34107.32112.24112.243.04%489,625
Jan 10, 2025109.14109.40107.11108.93108.93-1.19%480,236
Jan 8, 2025110.25110.76108.64110.24110.24-0.01%478,741
Jan 7, 2025109.72111.14109.35110.25110.250.39%399,990
Jan 6, 2025109.71111.13109.50109.82109.820.31%504,050
Jan 3, 2025107.67109.66107.37109.48109.481.68%307,279
Jan 2, 2025108.50109.39106.83107.67107.67-0.36%314,525
Dec 31, 2024108.40109.26107.85108.06108.060.03%459,668
Dec 30, 2024107.76108.66106.58108.03108.03-0.65%358,851
Dec 27, 2024108.92110.36107.81108.74108.74-1.15%238,020
Dec 26, 2024109.14111.16108.46110.01110.010.80%449,683
Dec 24, 2024108.19109.48107.56109.14109.140.72%186,073
Dec 23, 2024108.62109.58107.29108.36108.36-0.86%643,452
Dec 20, 2024106.90109.87106.80109.30109.301.94%1,718,425
Dec 19, 2024108.67109.46106.30107.22107.220.35%675,521
Dec 18, 2024113.23113.93106.77106.85106.85-4.76%789,819
Dec 17, 2024113.70114.18111.86112.19112.19-2.05%619,487
Dec 16, 2024116.30116.96114.10114.54114.54-1.69%682,137
Dec 13, 2024116.38117.04115.52116.51116.510.04%741,709
Dec 12, 2024114.61117.62114.11116.46116.461.77%879,374
Dec 11, 2024115.54115.89114.22114.43114.430.42%586,413
Dec 10, 2024113.85115.49112.76113.95113.950.13%562,376
Dec 9, 2024116.83117.28113.67113.80113.80-3.08%522,938
Dec 6, 2024117.68118.69116.29117.42117.420.28%445,496
Dec 5, 2024117.73118.81116.63117.09117.09-0.73%656,661
Dec 4, 2024116.78118.32116.54117.95117.950.85%577,765
Dec 3, 2024117.13118.34115.75116.96116.960.18%501,583
Dec 2, 2024118.88119.40116.68116.75116.75-1.48%720,361
Nov 29, 2024118.55119.81118.49118.50118.50-0.07%240,400
Nov 27, 2024119.50120.49118.40118.58118.58-0.83%315,201
Nov 26, 2024118.47120.21118.23119.57119.570.31%347,749
Nov 25, 2024120.18122.53119.19119.20119.20-0.38%784,151
Nov 22, 2024118.22119.89117.94119.65119.651.30%466,036
Nov 21, 2024116.68119.19115.55118.11118.112.52%446,303
Nov 20, 2024115.99116.32113.92115.21115.21-0.66%536,304
Nov 19, 2024116.09116.81115.57115.98115.98-1.22%420,712
Nov 18, 2024116.35117.95116.05117.41117.411.12%671,940
Nov 15, 2024117.67118.18115.43116.11115.86-1.33%634,086
Nov 14, 2024119.87120.41117.33117.67117.42-1.07%481,754
Nov 13, 2024118.36120.62118.36118.94118.690.41%726,655
Nov 12, 2024119.54120.18117.98118.46118.21-1.29%592,316
Nov 11, 2024120.52121.37119.93120.01119.760.88%411,978
Nov 8, 2024117.39119.82117.39118.96118.710.80%510,250
Nov 7, 2024116.92118.58116.72118.02117.770.65%522,060
Nov 6, 2024116.26117.87115.07117.26117.016.95%734,407
Nov 5, 2024105.74109.76105.17109.64109.412.72%559,513
Nov 4, 2024106.69107.79106.56106.74106.51-0.49%466,964
Nov 1, 2024107.40107.77106.40107.27107.040.38%582,102
Oct 31, 2024107.00108.10106.25106.86106.63-1.13%815,337
Oct 30, 2024105.65109.30103.59108.08107.857.92%1,607,852
Oct 29, 202499.00100.1598.50100.1599.940.30%945,479
Oct 28, 202498.9899.8898.4599.8599.641.38%427,451
Oct 25, 202499.3999.6598.4198.4998.28-0.91%340,003
Oct 24, 202498.1399.4197.6899.3999.181.33%340,863
Oct 23, 202498.3199.1297.5298.0997.88-0.32%292,142
Oct 22, 202498.6899.6897.7998.4098.19-0.84%309,790
Oct 21, 2024100.65101.4099.1799.2399.02-1.36%357,650
Oct 18, 2024101.16101.28100.28100.60100.390.25%512,352
Oct 17, 202499.45100.6899.45100.35100.140.83%391,321
Oct 16, 202499.01100.1799.0199.5299.311.20%351,245
Oct 15, 202499.48100.8098.2598.3498.13-1.46%490,812
Oct 14, 2024100.04100.2599.3699.8099.59-0.45%439,865
Oct 11, 202498.63100.5898.53100.25100.042.09%604,123
Oct 10, 202498.7998.7996.5798.2097.99-1.11%642,007
Oct 9, 202499.1199.4797.8899.3099.091.51%551,572
Oct 8, 202498.9498.9497.1797.8297.61-1.56%607,183
Oct 7, 202498.80100.7398.3899.3799.160.32%822,586
Oct 4, 202498.3699.0897.3599.0598.842.02%385,259
Oct 3, 202496.6297.5595.4397.0996.88-0.19%703,917
Oct 2, 202496.7998.0396.0597.2797.06-0.19%1,077,165
Oct 1, 202496.2098.0094.8597.4697.251.45%1,012,337
Sep 30, 202495.8096.3094.7196.0795.87-0.45%696,123
Sep 27, 202496.0097.2595.3096.5096.300.64%952,149
Sep 26, 202494.2296.3894.2095.8995.692.91%736,469