Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
94.66
+0.55 (0.58%)
At close: Jun 27, 2025, 4:00 PM
94.56
-0.10 (-0.11%)
After-hours: Jun 27, 2025, 7:35 PM EDT
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 94.68 | 95.74 | 93.95 | 94.66 | 94.66 | 0.58% | 1,359,797 |
| Jun 26, 2025 | 93.31 | 94.77 | 92.97 | 94.11 | 94.11 | 1.32% | 664,600 |
| Jun 25, 2025 | 93.88 | 93.88 | 92.58 | 92.88 | 92.88 | -0.59% | 669,382 |
| Jun 24, 2025 | 93.71 | 94.35 | 92.51 | 93.43 | 93.43 | 0.75% | 626,799 |
| Jun 23, 2025 | 90.70 | 93.01 | 90.28 | 92.73 | 92.73 | 2.13% | 867,448 |
| Jun 20, 2025 | 93.41 | 93.60 | 90.28 | 90.80 | 90.80 | -1.54% | 1,511,114 |
| Jun 18, 2025 | 93.50 | 94.26 | 91.84 | 92.22 | 92.22 | -1.27% | 882,837 |
| Jun 17, 2025 | 95.23 | 95.99 | 93.06 | 93.41 | 93.41 | -2.10% | 898,813 |
| Jun 16, 2025 | 99.80 | 99.98 | 94.92 | 95.41 | 95.41 | -3.45% | 1,375,012 |
| Jun 13, 2025 | 99.77 | 100.93 | 98.63 | 98.82 | 98.82 | -2.82% | 763,513 |
| Jun 12, 2025 | 101.24 | 101.91 | 97.93 | 101.69 | 101.69 | -0.61% | 1,292,885 |
| Jun 11, 2025 | 102.23 | 102.65 | 100.99 | 102.31 | 102.31 | 0.75% | 692,967 |
| Jun 10, 2025 | 101.62 | 101.97 | 100.72 | 101.55 | 101.55 | 0.47% | 771,348 |
| Jun 9, 2025 | 103.44 | 103.60 | 101.00 | 101.07 | 101.07 | -2.40% | 826,032 |
| Jun 6, 2025 | 103.86 | 104.64 | 103.08 | 103.56 | 103.56 | 1.01% | 318,583 |
| Jun 5, 2025 | 102.40 | 103.17 | 101.80 | 102.52 | 102.52 | - | 346,568 |
| Jun 4, 2025 | 104.10 | 105.36 | 102.41 | 102.52 | 102.52 | -0.93% | 600,109 |
| Jun 3, 2025 | 102.42 | 104.15 | 101.47 | 103.48 | 103.48 | 1.44% | 563,014 |
| Jun 2, 2025 | 103.42 | 103.58 | 101.03 | 102.01 | 102.01 | -1.46% | 724,531 |
| May 30, 2025 | 104.66 | 104.66 | 103.03 | 103.52 | 103.52 | -1.22% | 963,128 |
| May 29, 2025 | 105.00 | 105.00 | 103.70 | 104.80 | 104.80 | 0.54% | 636,288 |
| May 28, 2025 | 104.44 | 104.96 | 104.00 | 104.24 | 104.24 | -0.33% | 649,542 |
| May 27, 2025 | 103.65 | 104.62 | 102.48 | 104.59 | 104.59 | 2.20% | 474,936 |
| May 23, 2025 | 101.62 | 102.67 | 101.48 | 102.34 | 102.34 | -1.15% | 564,574 |
| May 22, 2025 | 103.62 | 103.78 | 102.38 | 103.53 | 103.53 | -0.30% | 449,288 |
| May 21, 2025 | 105.24 | 105.59 | 103.67 | 103.84 | 103.84 | -2.30% | 390,686 |
| May 20, 2025 | 106.05 | 106.71 | 105.56 | 106.28 | 106.28 | 0.12% | 359,555 |
| May 19, 2025 | 104.74 | 106.29 | 104.23 | 106.15 | 106.15 | -0.01% | 392,726 |
| May 16, 2025 | 105.51 | 106.35 | 105.10 | 106.16 | 105.89 | 0.95% | 693,319 |
| May 15, 2025 | 104.48 | 105.68 | 104.48 | 105.16 | 104.89 | 0.09% | 427,502 |
| May 14, 2025 | 104.55 | 105.58 | 104.52 | 105.07 | 104.80 | 0.09% | 584,834 |
| May 13, 2025 | 103.51 | 105.19 | 103.51 | 104.98 | 104.71 | 1.64% | 631,413 |
| May 12, 2025 | 102.48 | 103.54 | 100.80 | 103.29 | 103.03 | 4.64% | 716,736 |
| May 9, 2025 | 98.67 | 99.17 | 97.83 | 98.71 | 98.46 | -0.01% | 462,766 |
| May 8, 2025 | 98.57 | 99.88 | 98.11 | 98.72 | 98.47 | 1.53% | 486,191 |
| May 7, 2025 | 97.57 | 98.26 | 96.71 | 97.23 | 96.98 | 0.11% | 761,788 |
| May 6, 2025 | 97.66 | 98.40 | 96.98 | 97.12 | 96.87 | -1.50% | 687,623 |
| May 5, 2025 | 95.64 | 99.11 | 95.64 | 98.60 | 98.35 | 1.39% | 887,312 |
| May 2, 2025 | 99.83 | 101.81 | 96.88 | 97.25 | 97.00 | 4.13% | 1,372,990 |
| May 1, 2025 | 93.84 | 94.91 | 92.76 | 93.39 | 93.15 | 1.25% | 935,892 |
| Apr 30, 2025 | 91.37 | 92.55 | 90.38 | 92.24 | 92.01 | -0.27% | 1,114,966 |
| Apr 29, 2025 | 90.97 | 92.72 | 90.59 | 92.49 | 92.26 | 0.29% | 864,196 |
| Apr 28, 2025 | 91.71 | 93.00 | 90.76 | 92.22 | 91.99 | 0.47% | 795,840 |
| Apr 25, 2025 | 92.39 | 92.43 | 91.01 | 91.79 | 91.56 | -0.65% | 792,567 |
| Apr 24, 2025 | 90.22 | 92.67 | 89.75 | 92.39 | 92.16 | 3.32% | 665,998 |
| Apr 23, 2025 | 91.22 | 92.89 | 89.28 | 89.42 | 89.19 | 1.17% | 463,772 |
| Apr 22, 2025 | 87.41 | 88.58 | 86.29 | 88.39 | 88.17 | 3.01% | 480,602 |
| Apr 21, 2025 | 87.47 | 87.98 | 84.90 | 85.81 | 85.59 | -3.35% | 661,368 |
| Apr 17, 2025 | 88.46 | 89.89 | 87.82 | 88.78 | 88.56 | 0.68% | 632,211 |
| Apr 16, 2025 | 88.44 | 89.56 | 86.81 | 88.18 | 87.96 | -0.95% | 1,321,904 |