Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
88.41
-2.09 (-2.31%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 89.83 | 90.25 | 88.24 | 88.41 | 88.41 | -2.31% | 587,907 |
| Sep 11, 2025 | 88.77 | 91.27 | 88.19 | 90.50 | 90.50 | 2.16% | 1,037,428 |
| Sep 10, 2025 | 88.51 | 89.46 | 88.11 | 88.59 | 88.59 | 0.01% | 601,014 |
| Sep 9, 2025 | 90.07 | 90.34 | 88.18 | 88.58 | 88.58 | -1.56% | 744,096 |
| Sep 8, 2025 | 90.25 | 90.25 | 88.39 | 89.98 | 89.98 | -0.04% | 837,657 |
| Sep 5, 2025 | 89.25 | 90.16 | 88.69 | 90.02 | 90.02 | 0.89% | 800,047 |
| Sep 4, 2025 | 88.42 | 89.37 | 87.97 | 89.23 | 89.23 | 1.40% | 936,333 |
| Sep 3, 2025 | 87.96 | 89.06 | 87.28 | 88.00 | 88.00 | 0.27% | 1,110,324 |
| Sep 2, 2025 | 85.78 | 87.76 | 85.00 | 87.76 | 87.76 | 0.52% | 1,307,752 |
| Aug 29, 2025 | 87.59 | 88.11 | 86.97 | 87.31 | 87.31 | -0.49% | 823,690 |
| Aug 28, 2025 | 89.52 | 89.52 | 87.52 | 87.74 | 87.74 | -1.64% | 1,075,768 |
| Aug 27, 2025 | 87.92 | 89.46 | 87.79 | 89.20 | 89.20 | 0.96% | 771,465 |
| Aug 26, 2025 | 88.32 | 89.13 | 88.03 | 88.35 | 88.35 | -0.01% | 996,394 |
| Aug 25, 2025 | 89.25 | 89.67 | 88.30 | 88.36 | 88.36 | -1.06% | 847,289 |
| Aug 22, 2025 | 87.13 | 90.00 | 86.42 | 89.31 | 89.31 | 3.31% | 706,347 |
| Aug 21, 2025 | 86.73 | 87.60 | 86.15 | 86.45 | 86.45 | -0.96% | 1,316,081 |
| Aug 20, 2025 | 87.14 | 87.74 | 86.60 | 87.29 | 87.29 | -0.57% | 638,444 |
| Aug 19, 2025 | 88.66 | 89.34 | 87.54 | 87.79 | 87.52 | -0.69% | 518,369 |
| Aug 18, 2025 | 87.58 | 88.49 | 87.19 | 88.40 | 88.13 | 1.61% | 843,452 |
| Aug 15, 2025 | 89.10 | 89.16 | 86.14 | 87.00 | 86.73 | -2.10% | 1,321,911 |
| Aug 14, 2025 | 89.57 | 90.76 | 88.22 | 88.87 | 88.60 | -2.02% | 874,143 |
| Aug 13, 2025 | 91.21 | 91.43 | 90.25 | 90.70 | 90.42 | -0.60% | 1,655,820 |
| Aug 12, 2025 | 89.00 | 91.25 | 88.45 | 91.25 | 90.97 | 3.40% | 753,209 |
| Aug 11, 2025 | 88.09 | 88.80 | 87.55 | 88.25 | 87.98 | 0.59% | 786,805 |
| Aug 8, 2025 | 87.93 | 88.37 | 87.34 | 87.73 | 87.46 | 0.37% | 674,703 |
| Aug 7, 2025 | 89.36 | 89.66 | 87.23 | 87.41 | 87.14 | -0.97% | 713,027 |
| Aug 6, 2025 | 85.98 | 88.31 | 85.67 | 88.27 | 88.00 | 2.14% | 1,209,802 |
| Aug 5, 2025 | 85.05 | 87.79 | 83.73 | 86.42 | 86.15 | -1.80% | 2,291,516 |
| Aug 4, 2025 | 88.12 | 89.02 | 87.64 | 88.00 | 87.73 | 0.35% | 1,301,889 |
| Aug 1, 2025 | 88.69 | 89.04 | 87.17 | 87.69 | 87.42 | -2.64% | 1,290,645 |
| Jul 31, 2025 | 86.96 | 90.14 | 86.90 | 90.07 | 89.79 | 3.47% | 1,341,907 |
| Jul 30, 2025 | 88.85 | 88.85 | 86.58 | 87.05 | 86.78 | -1.42% | 585,233 |
| Jul 29, 2025 | 89.15 | 89.38 | 87.55 | 88.30 | 88.03 | 0.27% | 687,536 |
| Jul 28, 2025 | 89.75 | 89.75 | 88.01 | 88.06 | 87.79 | -1.54% | 990,563 |
| Jul 25, 2025 | 88.46 | 89.57 | 87.61 | 89.44 | 89.16 | 1.65% | 944,022 |
| Jul 24, 2025 | 87.18 | 88.14 | 86.69 | 87.99 | 87.72 | -0.10% | 956,298 |
| Jul 23, 2025 | 87.26 | 88.43 | 86.31 | 88.08 | 87.81 | 2.31% | 1,016,708 |
| Jul 22, 2025 | 85.61 | 86.59 | 85.58 | 86.09 | 85.83 | 0.60% | 1,646,510 |
| Jul 21, 2025 | 87.56 | 87.87 | 85.58 | 85.58 | 85.32 | -1.62% | 1,520,251 |
| Jul 18, 2025 | 89.11 | 89.11 | 86.71 | 86.99 | 86.72 | -2.17% | 1,280,654 |
| Jul 17, 2025 | 88.71 | 90.10 | 87.80 | 88.92 | 88.65 | -0.15% | 1,134,857 |
| Jul 16, 2025 | 89.66 | 89.98 | 88.23 | 89.05 | 88.78 | -0.56% | 768,763 |
| Jul 15, 2025 | 91.01 | 91.21 | 89.16 | 89.55 | 89.27 | -1.26% | 765,698 |
| Jul 14, 2025 | 92.05 | 92.75 | 90.09 | 90.69 | 90.41 | -0.92% | 674,055 |
| Jul 11, 2025 | 94.37 | 94.85 | 91.51 | 91.53 | 91.25 | -4.17% | 924,922 |
| Jul 10, 2025 | 94.94 | 96.30 | 94.39 | 95.51 | 95.22 | 0.70% | 551,094 |
| Jul 9, 2025 | 95.65 | 95.65 | 93.63 | 94.85 | 94.56 | -0.02% | 711,425 |
| Jul 8, 2025 | 95.21 | 95.84 | 94.18 | 94.87 | 94.58 | -0.20% | 841,789 |
| Jul 7, 2025 | 97.23 | 98.66 | 95.06 | 95.06 | 94.77 | -2.93% | 701,565 |
| Jul 3, 2025 | 98.65 | 99.50 | 97.51 | 97.93 | 97.63 | 0.23% | 828,293 |