Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
115.21
-0.77 (-0.66%)
Nov 20, 2024, 4:00 PM EST - Market closed
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 481,754 |
| Nov 13, 2024 | 118.36 | 120.62 | 118.36 | 118.94 | 118.69 | 0.41% | 726,655 |
| Nov 12, 2024 | 119.54 | 120.18 | 117.98 | 118.46 | 118.21 | -1.29% | 592,316 |
| Nov 11, 2024 | 120.52 | 121.37 | 119.93 | 120.01 | 119.76 | 0.88% | 411,978 |
| Nov 8, 2024 | 117.39 | 119.82 | 117.39 | 118.96 | 118.71 | 0.80% | 510,250 |
| Nov 7, 2024 | 116.92 | 118.58 | 116.72 | 118.02 | 117.77 | 0.65% | 522,060 |
| 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 | 109.41 | 2.72% | 559,513 |
| Nov 4, 2024 | 106.69 | 107.79 | 106.56 | 106.74 | 106.51 | -0.49% | 466,964 |
| 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% | 1,607,852 |
| Oct 29, 2024 | 99.00 | 100.15 | 98.50 | 100.15 | 99.94 | 0.30% | 945,479 |
| Oct 28, 2024 | 98.98 | 99.88 | 98.45 | 99.85 | 99.64 | 1.38% | 427,451 |
| 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% | 340,863 |
| 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% | 309,790 |
| 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 | 100.39 | 0.25% | 512,352 |
| Oct 17, 2024 | 99.45 | 100.68 | 99.45 | 100.35 | 100.14 | 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% | 439,865 |
| Oct 11, 2024 | 98.63 | 100.58 | 98.53 | 100.25 | 100.04 | 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% | 822,586 |
| 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% | 1,077,165 |
| 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 | 95.87 | -0.45% | 696,123 |
| Sep 27, 2024 | 96.00 | 97.25 | 95.30 | 96.50 | 96.30 | 0.64% | 952,149 |
| Sep 26, 2024 | 94.22 | 96.38 | 94.20 | 95.89 | 95.69 | 2.91% | 736,469 |
| 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 | 91.32 | 0.49% | 427,269 |
| Sep 20, 2024 | 90.42 | 91.32 | 89.15 | 91.06 | 90.87 | 0.08% | 1,483,495 |
| Sep 19, 2024 | 90.10 | 91.22 | 89.39 | 90.99 | 90.80 | 2.73% | 571,135 |
| Sep 18, 2024 | 88.60 | 90.34 | 88.35 | 88.57 | 88.38 | 0.12% | 395,194 |
| 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% | 479,952 |
| Sep 12, 2024 | 86.45 | 87.60 | 85.49 | 86.14 | 85.96 | -0.01% | 481,964 |
| Sep 11, 2024 | 86.51 | 86.51 | 84.53 | 86.15 | 85.97 | -0.84% | 444,700 |
| Sep 10, 2024 | 87.10 | 87.31 | 86.17 | 86.88 | 86.70 | -0.03% | 386,894 |
| Sep 9, 2024 | 86.94 | 87.28 | 86.25 | 86.91 | 86.73 | 0.81% | 543,942 |
| Sep 6, 2024 | 87.52 | 88.36 | 85.85 | 86.21 | 86.03 | -1.37% | 615,933 |
| Sep 5, 2024 | 88.47 | 88.47 | 84.34 | 87.41 | 87.22 | -1.39% | 585,873 |
| Sep 4, 2024 | 88.54 | 89.23 | 87.80 | 88.64 | 88.45 | -0.49% | 475,692 |
| Sep 3, 2024 | 92.19 | 92.47 | 88.96 | 89.08 | 88.89 | -3.96% | 464,655 |
| 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 | 90.91 | 0.44% | 469,096 |
| Aug 28, 2024 | 89.76 | 91.47 | 89.50 | 90.70 | 90.51 | 1.07% | 1,013,746 |
| Aug 27, 2024 | 89.79 | 90.06 | 88.82 | 89.74 | 89.55 | -0.06% | 380,266 |
| 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% | 514,368 |
| 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 | 85.92 | -0.29% | 320,552 |
| Aug 19, 2024 | 85.80 | 86.55 | 85.39 | 86.35 | 86.17 | 0.49% | 277,565 |
| Aug 16, 2024 | 86.16 | 86.79 | 85.52 | 85.93 | 85.50 | -0.62% | 328,385 |
| Aug 15, 2024 | 85.00 | 87.07 | 84.82 | 86.47 | 86.04 | 2.85% | 410,951 |
| Aug 14, 2024 | 83.96 | 84.64 | 83.72 | 84.07 | 83.65 | 0.38% | 408,468 |
| Aug 13, 2024 | 84.31 | 84.54 | 82.75 | 83.75 | 83.33 | -0.18% | 432,665 |
| Aug 12, 2024 | 85.21 | 85.33 | 83.88 | 83.90 | 83.48 | -1.54% | 431,578 |
| 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 | 82.04 | -1.38% | 1,168,683 |
| 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 |
| Jul 31, 2024 | 88.68 | 89.50 | 88.36 | 88.59 | 88.15 | 0.42% | 648,724 |
| Jul 30, 2024 | 87.67 | 89.08 | 87.55 | 88.22 | 87.78 | 0.86% | 577,620 |
| Jul 29, 2024 | 87.77 | 88.50 | 87.14 | 87.47 | 87.03 | -0.33% | 545,142 |
| Jul 26, 2024 | 85.65 | 88.63 | 84.54 | 87.76 | 87.32 | 3.97% | 1,466,939 |
| Jul 25, 2024 | 82.58 | 86.05 | 82.38 | 84.41 | 83.99 | 2.15% | 743,878 |
| Jul 24, 2024 | 84.26 | 84.58 | 82.55 | 82.63 | 82.22 | -2.44% | 1,115,806 |
| Jul 23, 2024 | 82.80 | 84.94 | 82.20 | 84.70 | 84.28 | 0.27% | 873,950 |
| Jul 22, 2024 | 84.15 | 84.74 | 83.06 | 84.47 | 84.05 | 0.57% | 531,595 |
| Jul 19, 2024 | 85.45 | 85.45 | 83.44 | 83.99 | 83.57 | 0.17% | 712,456 |
| Jul 18, 2024 | 83.13 | 85.64 | 83.05 | 83.85 | 83.43 | 0.93% | 891,557 |
| Jul 17, 2024 | 82.94 | 83.73 | 82.88 | 83.08 | 82.66 | -0.05% | 959,779 |
| Jul 16, 2024 | 80.25 | 83.17 | 80.21 | 83.12 | 82.70 | 3.81% | 650,099 |
| Jul 15, 2024 | 77.61 | 80.49 | 77.39 | 80.07 | 79.67 | 3.36% | 522,312 |
| Jul 12, 2024 | 77.97 | 78.87 | 77.46 | 77.47 | 77.08 | 0.13% | 514,634 |
| Jul 11, 2024 | 75.45 | 77.41 | 75.40 | 77.37 | 76.98 | 3.09% | 390,684 |
| Jul 10, 2024 | 74.31 | 75.20 | 74.31 | 75.05 | 74.67 | 1.01% | 379,006 |
| Jul 9, 2024 | 75.12 | 75.38 | 74.28 | 74.30 | 73.93 | -1.12% | 372,909 |
| Jul 8, 2024 | 74.72 | 75.27 | 74.54 | 75.14 | 74.76 | 1.25% | 363,065 |
| Jul 5, 2024 | 75.84 | 75.84 | 73.80 | 74.21 | 73.84 | -2.29% | 669,402 |
| Jul 3, 2024 | 75.11 | 76.20 | 75.11 | 75.95 | 75.57 | 1.27% | 203,891 |
| Jul 2, 2024 | 74.78 | 75.37 | 74.73 | 75.00 | 74.63 | 0.05% | 433,790 |