ALSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	106.90	109.87	106.80	109.30	109.30	1.94%	1,483,278
Dec 19, 2024	108.67	109.46	106.30	107.22	107.22	0.35%	675,521
Dec 18, 2024	113.23	113.93	106.77	106.85	106.85	-4.76%	789,819
Dec 17, 2024	113.70	114.18	111.86	112.19	112.19	-2.05%	619,500
Dec 16, 2024	116.30	116.96	114.10	114.54	114.54	-1.69%	682,137
Dec 13, 2024	116.38	117.04	115.52	116.51	116.51	0.04%	741,709
Dec 12, 2024	114.61	117.62	114.11	116.46	116.46	1.77%	879,400
Dec 11, 2024	115.54	115.89	114.22	114.43	114.43	0.42%	586,413
Dec 10, 2024	113.85	115.49	112.76	113.95	113.95	0.13%	562,400
Dec 9, 2024	116.83	117.28	113.67	113.80	113.80	-3.08%	522,938
Dec 6, 2024	117.68	118.69	116.29	117.42	117.42	0.28%	445,500
Dec 5, 2024	117.73	118.81	116.63	117.09	117.09	-0.73%	656,700
Dec 4, 2024	116.78	118.32	116.54	117.95	117.95	0.85%	577,765
Dec 3, 2024	117.13	118.34	115.75	116.96	116.96	0.18%	501,600
Dec 2, 2024	118.88	119.40	116.68	116.75	116.75	-1.48%	720,400
Nov 29, 2024	118.55	119.81	118.49	118.50	118.50	-0.07%	240,400
Nov 27, 2024	119.50	120.49	118.40	118.58	118.58	-0.83%	315,201
Nov 26, 2024	118.47	120.21	118.23	119.57	119.57	0.31%	347,749
Nov 25, 2024	120.18	122.53	119.19	119.20	119.20	-0.38%	784,151
Nov 22, 2024	118.22	119.89	117.94	119.65	119.65	1.30%	466,036
Nov 21, 2024	116.68	119.19	115.55	118.11	118.11	2.52%	446,303
Nov 20, 2024	115.99	116.32	113.92	115.21	115.21	-0.66%	536,304
Nov 19, 2024	116.09	116.81	115.57	115.98	115.98	-1.22%	420,712
Nov 18, 2024	116.35	117.95	116.05	117.41	117.41	1.12%	671,940
Nov 15, 2024	117.67	118.18	115.43	116.11	115.86	-1.33%	634,086
Nov 14, 2024	119.87	120.41	117.33	117.67	117.42	-1.07%	481,800
Nov 13, 2024	118.36	120.62	118.36	118.94	118.68	0.41%	726,700
Nov 12, 2024	119.54	120.18	117.98	118.46	118.20	-1.29%	592,316
Nov 11, 2024	120.52	121.37	119.93	120.01	119.75	0.88%	411,978
Nov 8, 2024	117.39	119.82	117.39	118.96	118.70	0.80%	510,250
Nov 7, 2024	116.92	118.58	116.72	118.02	117.77	0.65%	522,100
Nov 6, 2024	116.26	117.87	115.07	117.26	117.01	6.95%	734,407
Nov 5, 2024	105.74	109.76	105.17	109.64	109.40	2.72%	559,513
Nov 4, 2024	106.69	107.79	106.56	106.74	106.51	-0.49%	467,000
Nov 1, 2024	107.40	107.77	106.40	107.27	107.04	0.38%	582,102
Oct 31, 2024	107.00	108.10	106.25	106.86	106.63	-1.13%	815,337
Oct 30, 2024	105.65	109.30	103.59	108.08	107.85	7.92%	1,607,900
Oct 29, 2024	99.00	100.15	98.50	100.15	99.93	0.30%	945,500
Oct 28, 2024	98.98	99.88	98.45	99.85	99.64	1.38%	427,500
Oct 25, 2024	99.39	99.65	98.41	98.49	98.28	-0.91%	340,003
Oct 24, 2024	98.13	99.41	97.68	99.39	99.18	1.33%	340,900
Oct 23, 2024	98.31	99.12	97.52	98.09	97.88	-0.32%	292,142
Oct 22, 2024	98.68	99.68	97.79	98.40	98.19	-0.84%	309,800
Oct 21, 2024	100.65	101.40	99.17	99.23	99.02	-1.36%	357,650
Oct 18, 2024	101.16	101.28	100.28	100.60	100.38	0.25%	512,400
Oct 17, 2024	99.45	100.68	99.45	100.35	100.13	0.83%	391,321
Oct 16, 2024	99.01	100.17	99.01	99.52	99.31	1.20%	351,245
Oct 15, 2024	99.48	100.80	98.25	98.34	98.13	-1.46%	490,812
Oct 14, 2024	100.04	100.25	99.36	99.80	99.59	-0.45%	439,900
Oct 11, 2024	98.63	100.58	98.53	100.25	100.03	2.09%	604,123
Oct 10, 2024	98.79	98.79	96.57	98.20	97.99	-1.11%	642,007
Oct 9, 2024	99.11	99.47	97.88	99.30	99.09	1.51%	551,572
Oct 8, 2024	98.94	98.94	97.17	97.82	97.61	-1.56%	607,183
Oct 7, 2024	98.80	100.73	98.38	99.37	99.16	0.32%	822,600
Oct 4, 2024	98.36	99.08	97.35	99.05	98.84	2.02%	385,259
Oct 3, 2024	96.62	97.55	95.43	97.09	96.88	-0.19%	703,917
Oct 2, 2024	96.79	98.03	96.05	97.27	97.06	-0.19%	1,077,200
Oct 1, 2024	96.20	98.00	94.85	97.46	97.25	1.45%	1,012,337
Sep 30, 2024	95.80	96.30	94.71	96.07	95.86	-0.45%	696,123
Sep 27, 2024	96.00	97.25	95.30	96.50	96.29	0.64%	952,149
Sep 26, 2024	94.22	96.38	94.20	95.89	95.68	2.91%	736,500
Sep 25, 2024	93.29	93.44	92.35	93.18	92.98	0.22%	553,433
Sep 24, 2024	92.18	93.35	91.77	92.98	92.78	1.61%	501,258
Sep 23, 2024	90.59	92.27	90.59	91.51	91.31	0.49%	427,269
Sep 20, 2024	90.42	91.32	89.15	91.06	90.86	0.08%	1,483,500
Sep 19, 2024	90.10	91.22	89.39	90.99	90.79	2.73%	571,135
Sep 18, 2024	88.60	90.34	88.35	88.57	88.38	0.12%	395,200
Sep 17, 2024	88.77	89.64	87.52	88.46	88.27	0.37%	840,049
Sep 16, 2024	87.24	88.61	87.21	88.13	87.94	0.86%	455,404
Sep 13, 2024	86.98	87.92	86.37	87.38	87.19	1.44%	480,000
Sep 12, 2024	86.45	87.60	85.49	86.14	85.95	-0.01%	482,000
Sep 11, 2024	86.51	86.51	84.53	86.15	85.96	-0.84%	444,700
Sep 10, 2024	87.10	87.31	86.17	86.88	86.69	-0.03%	386,900
Sep 9, 2024	86.94	87.28	86.25	86.91	86.72	0.81%	543,942
Sep 6, 2024	87.52	88.36	85.85	86.21	86.02	-1.37%	615,933
Sep 5, 2024	88.47	88.47	84.34	87.41	87.22	-1.39%	585,900
Sep 4, 2024	88.54	89.23	87.80	88.64	88.45	-0.49%	475,701
Sep 3, 2024	92.19	92.47	88.96	89.08	88.89	-3.96%	464,700
Aug 30, 2024	91.19	92.82	90.60	92.75	92.55	1.81%	522,613
Aug 29, 2024	91.01	92.18	90.33	91.10	90.90	0.44%	469,096
Aug 28, 2024	89.76	91.47	89.50	90.70	90.50	1.07%	1,013,746
Aug 27, 2024	89.79	90.06	88.82	89.74	89.55	-0.06%	380,300
Aug 26, 2024	90.59	91.44	89.78	89.79	89.60	-0.85%	345,308
Aug 23, 2024	88.69	90.66	88.46	90.56	90.37	2.37%	514,400
Aug 22, 2024	87.52	89.06	87.15	88.46	88.27	1.18%	521,636
Aug 21, 2024	86.47	87.44	85.65	87.43	87.24	1.54%	399,702
Aug 20, 2024	86.42	86.50	85.71	86.10	85.91	-0.29%	320,600
Aug 19, 2024	85.80	86.55	85.39	86.35	86.16	0.49%	277,565
Aug 16, 2024	86.16	86.79	85.52	85.93	85.50	-0.62%	328,400
Aug 15, 2024	85.00	87.07	84.82	86.47	86.03	2.85%	410,951
Aug 14, 2024	83.96	84.64	83.72	84.07	83.64	0.38%	408,500
Aug 13, 2024	84.31	84.54	82.75	83.75	83.33	-0.18%	432,700
Aug 12, 2024	85.21	85.33	83.88	83.90	83.48	-1.54%	431,600
Aug 9, 2024	85.20	85.75	84.25	85.21	84.78	0.12%	312,230
Aug 8, 2024	83.83	85.16	83.36	85.11	84.68	2.47%	338,523
Aug 7, 2024	84.98	85.16	82.40	83.06	82.64	-0.89%	338,936
Aug 6, 2024	82.79	84.97	82.47	83.81	83.39	1.65%	408,453
Aug 5, 2024	80.29	82.90	78.71	82.45	82.03	-1.38%	1,168,700
Aug 2, 2024	85.08	85.57	82.37	83.60	83.18	-4.18%	541,140
Aug 1, 2024	88.73	89.63	85.50	87.25	86.81	-1.51%	583,448