Skip to main content
logo
Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
114.46
-1.86 (-1.60%)
Mar 27, 2026, 4:00 PM EDT - Market closed

ALSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026115.34116.82114.27114.46114.46-1.60%501,611
Mar 26, 2026117.76119.47116.12116.32116.32-2.23%481,166
Mar 25, 2026118.71119.69117.59118.97118.970.92%564,325
Mar 24, 2026113.79119.10113.79117.89117.892.82%768,009
Mar 23, 2026113.77117.24113.19114.66114.663.58%941,116
Mar 20, 2026111.78112.60109.42110.70110.70-1.33%2,124,187
Mar 19, 2026111.78112.84110.43112.19112.19-0.95%776,803
Mar 18, 2026113.91116.34113.12113.27113.27-0.82%990,234
Mar 17, 2026114.55115.11112.91114.21114.210.72%967,561
Mar 16, 2026114.01114.71112.84113.39113.390.51%712,253
Mar 13, 2026113.91114.63111.37112.82112.82-0.26%795,166
Mar 12, 2026111.67113.30110.87113.11113.11-0.06%728,433
Mar 11, 2026114.36115.09112.24113.18113.18-1.27%755,005
Mar 10, 2026116.89118.75114.44114.64114.64-1.91%756,519
Mar 9, 2026114.02117.21111.36116.87116.87-0.06%856,808
Mar 6, 2026120.02120.33116.59116.94116.65-4.26%1,091,881
Mar 5, 2026125.55126.73121.11122.14121.84-3.78%969,317
Mar 4, 2026126.34128.85125.61126.94126.631.71%1,432,139
Mar 3, 2026123.62124.98120.38124.80124.49-1.66%1,088,593
Mar 2, 2026124.03127.11122.01126.91126.601.28%977,887
Feb 27, 2026124.00126.31122.43125.30124.990.39%1,335,996
Feb 26, 2026123.56125.47122.41124.81124.501.70%1,370,447
Feb 25, 2026122.27124.68121.07122.72122.420.60%1,528,358
Feb 24, 2026117.38125.66117.37121.99121.694.41%1,906,972
Feb 23, 2026118.44119.30115.38116.84116.55-1.69%1,003,650
Feb 20, 2026117.79119.48116.89118.85118.560.91%971,366
Feb 19, 2026116.62117.92115.88117.78117.490.69%809,677
Feb 18, 2026118.21119.45116.79116.97116.68-0.42%779,408
Feb 17, 2026116.91118.19116.35117.46117.17-0.28%513,738
Feb 13, 2026115.61118.59115.14117.79117.501.76%692,603
Feb 12, 2026117.00118.75115.05115.75115.46-0.60%774,406
Feb 11, 2026115.89118.50115.85116.45116.160.97%763,015
Feb 10, 2026115.10116.05113.90115.33115.040.31%1,216,585
Feb 9, 2026115.59115.84114.30114.97114.68-0.57%719,898
Feb 6, 2026114.13116.15114.13115.63115.341.65%863,643
Feb 5, 2026113.50114.20112.17113.75113.47-0.39%887,394
Feb 4, 2026112.80114.99112.28114.20113.922.20%1,251,612
Feb 3, 2026109.96113.45109.96111.74111.461.36%762,482
Feb 2, 2026108.50111.13108.50110.24109.971.42%812,967
Jan 30, 2026111.62111.94108.63108.70108.43-2.56%859,355
Jan 29, 2026111.25111.82110.27111.56111.280.88%675,305
Jan 28, 2026110.95111.52109.39110.59110.32-0.32%640,552
Jan 27, 2026109.59111.05108.79110.95110.671.20%645,400
Jan 26, 2026109.88110.24108.82109.63109.360.05%633,765
Jan 23, 2026111.56111.56108.85109.57109.30-1.31%620,932
Jan 22, 2026111.35111.62110.28111.03110.750.06%731,366
Jan 21, 2026110.35113.31109.50110.96110.681.44%1,117,437
Jan 20, 2026109.00110.50108.37109.38109.11-0.74%951,675
Jan 16, 2026111.34112.06109.74110.20109.93-1.21%820,556
Jan 15, 2026109.15112.21107.69111.55111.273.31%1,092,180