ALSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	90.22	92.67	89.75	92.39	92.39	3.32%	665,253
Apr 23, 2025	91.22	92.89	89.28	89.42	89.42	1.17%	463,772
Apr 22, 2025	87.41	88.58	86.29	88.39	88.39	3.01%	480,602
Apr 21, 2025	87.47	87.98	84.90	85.81	85.81	-3.35%	661,368
Apr 17, 2025	88.46	89.89	87.82	88.78	88.78	0.68%	632,211
Apr 16, 2025	88.44	89.56	86.81	88.18	88.18	-0.95%	1,321,904
Apr 15, 2025	89.37	90.43	88.12	89.03	89.03	-0.43%	832,058
Apr 14, 2025	90.15	90.15	87.83	89.41	89.41	0.66%	766,761
Apr 11, 2025	87.50	89.19	85.72	88.82	88.82	0.21%	840,776
Apr 10, 2025	90.00	90.56	86.51	88.63	88.63	-3.78%	1,047,656
Apr 9, 2025	83.32	93.37	83.32	92.11	92.11	9.12%	998,961
Apr 8, 2025	88.48	88.48	82.76	84.41	84.41	-0.31%	1,230,926
Apr 7, 2025	83.33	89.05	80.39	84.67	84.67	-1.48%	1,291,750
Apr 4, 2025	86.15	87.68	83.15	85.94	85.94	-5.02%	1,077,492
Apr 3, 2025	93.52	94.73	90.31	90.48	90.48	-8.52%	1,061,509
Apr 2, 2025	95.68	99.27	95.40	98.91	98.91	1.60%	695,327
Apr 1, 2025	95.33	97.40	94.25	97.35	97.35	1.76%	923,782
Mar 31, 2025	94.51	96.13	93.02	95.67	95.67	-0.41%	1,121,375
Mar 28, 2025	98.66	99.09	95.79	96.06	96.06	-3.01%	641,296
Mar 27, 2025	99.03	99.84	97.05	99.04	99.04	-0.33%	798,090
Mar 26, 2025	100.21	101.43	98.88	99.37	99.37	-0.70%	734,449
Mar 25, 2025	100.74	101.89	99.66	100.07	100.07	-0.23%	694,660
Mar 24, 2025	98.61	100.85	98.30	100.30	100.30	3.79%	1,064,022
Mar 21, 2025	97.89	97.99	96.12	96.64	96.64	-2.29%	3,525,461
Mar 20, 2025	98.26	100.10	98.26	98.90	98.90	-0.29%	601,883
Mar 19, 2025	97.30	99.74	96.63	99.19	99.19	1.68%	616,050
Mar 18, 2025	96.86	98.06	96.78	97.55	97.55	0.26%	530,993
Mar 17, 2025	95.98	98.53	95.73	97.30	97.30	1.22%	669,696
Mar 14, 2025	94.75	96.21	94.30	96.13	96.13	2.74%	612,692
Mar 13, 2025	96.00	96.61	92.66	93.57	93.57	-3.16%	872,301
Mar 12, 2025	98.77	99.57	96.20	96.62	96.62	-0.63%	702,585
Mar 11, 2025	96.22	98.26	95.31	97.23	97.23	1.25%	858,421
Mar 10, 2025	96.22	97.05	94.92	96.03	96.03	-1.99%	808,346
Mar 7, 2025	95.63	99.03	94.87	97.98	97.98	2.02%	716,028
Mar 6, 2025	96.20	97.90	95.05	96.04	96.04	-1.61%	1,054,538
Mar 5, 2025	96.83	98.50	95.93	97.61	97.61	1.26%	718,221
Mar 4, 2025	96.96	98.16	95.54	96.40	96.40	-2.18%	678,943
Mar 3, 2025	102.23	102.72	97.67	98.55	98.55	-3.14%	619,172
Feb 28, 2025	100.33	102.21	100.25	101.75	101.47	1.28%	1,043,718
Feb 27, 2025	100.88	102.68	99.99	100.46	100.19	0.01%	744,141
Feb 26, 2025	100.00	101.83	99.56	100.45	100.18	1.06%	567,426
Feb 25, 2025	98.54	99.81	96.51	99.40	99.13	0.87%	868,260
Feb 24, 2025	100.98	101.93	98.00	98.54	98.27	-2.12%	872,825
Feb 21, 2025	104.32	104.50	99.89	100.67	100.40	-1.65%	667,835
Feb 20, 2025	103.95	104.92	101.56	102.36	102.08	-1.37%	716,692
Feb 19, 2025	103.04	104.80	103.00	103.78	103.50	0.04%	816,273
Feb 18, 2025	105.57	105.57	102.40	103.74	103.46	-0.77%	843,454
Feb 14, 2025	101.62	105.44	101.19	104.55	104.26	2.90%	968,145
Feb 13, 2025	99.60	102.09	98.24	101.60	101.32	1.64%	1,161,682
Feb 12, 2025	97.70	104.48	94.26	99.96	99.69	-12.46%	2,892,768