ALSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	89.37	90.43	88.12	89.03	88.80	-0.43%	832,058
Apr 14, 2025	90.15	90.15	87.83	89.41	89.18	0.66%	766,761
Apr 11, 2025	87.50	89.19	85.72	88.82	88.60	0.21%	840,776
Apr 10, 2025	90.00	90.56	86.51	88.63	88.41	-3.78%	1,047,656
Apr 9, 2025	83.32	93.37	83.32	92.11	91.88	9.12%	998,961
Apr 8, 2025	88.48	88.48	82.76	84.41	84.20	-0.31%	1,230,926
Apr 7, 2025	83.33	89.05	80.39	84.67	84.46	-1.48%	1,291,750
Apr 4, 2025	86.15	87.68	83.15	85.94	85.72	-5.02%	1,077,492
Apr 3, 2025	93.52	94.73	90.31	90.48	90.25	-8.52%	1,061,509
Apr 2, 2025	95.68	99.27	95.40	98.91	98.66	1.60%	695,327
Apr 1, 2025	95.33	97.40	94.25	97.35	97.10	1.76%	923,782
Mar 31, 2025	94.51	96.13	93.02	95.67	95.43	-0.41%	1,121,375
Mar 28, 2025	98.66	99.09	95.79	96.06	95.82	-3.01%	641,296
Mar 27, 2025	99.03	99.84	97.05	99.04	98.79	-0.33%	798,090