Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
87.69
-2.38 (-2.64%)
At close: Aug 1, 2025, 4:00 PM
88.24
+0.55 (0.63%)
After-hours: Aug 1, 2025, 7:37 PM EDT

Augmedix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202588.6989.0487.1787.6987.69-2.64%1,290,645
Jul 31, 202586.9690.1486.9090.0790.073.47%1,341,907
Jul 30, 202588.8588.8586.5887.0587.05-1.42%585,233
Jul 29, 202589.1589.3887.5588.3088.300.27%687,536
Jul 28, 202589.7589.7588.0188.0688.06-1.54%990,563
Jul 25, 202588.4689.5787.6189.4489.441.65%944,022
Jul 24, 202587.1888.1486.6987.9987.99-0.10%956,298
Jul 23, 202587.2688.4386.3188.0888.082.31%1,016,708
Jul 22, 202585.6186.5985.5886.0986.090.60%1,646,510
Jul 21, 202587.5687.8785.5885.5885.58-1.62%1,520,251
Jul 18, 202589.1189.1186.7186.9986.99-2.17%1,280,654
Jul 17, 202588.7190.1087.8088.9288.92-0.15%1,134,857
Jul 16, 202589.6689.9888.2389.0589.05-0.56%768,763
Jul 15, 202591.0191.2189.1689.5589.55-1.26%765,698
Jul 14, 202592.0592.7590.0990.6990.69-0.92%674,055
Jul 11, 202594.3794.8591.5191.5391.53-4.17%924,922
Jul 10, 202594.9496.3094.3995.5195.510.70%551,094
Jul 9, 202595.6595.6593.6394.8594.85-0.02%711,425
Jul 8, 202595.2195.8494.1894.8794.87-0.20%841,789
Jul 7, 202597.2398.6695.0695.0695.06-2.93%701,565
Jul 3, 202598.6599.5097.5197.9397.930.23%828,293
Jul 2, 202597.2297.7996.6097.7197.711.04%524,612
Jul 1, 202594.8198.1894.4896.7096.701.80%709,049
Jun 30, 202594.6995.5294.2794.9994.990.35%799,462
Jun 27, 202594.6895.7493.9594.6694.660.58%1,359,797
Jun 26, 202593.3194.7792.9794.1194.111.32%664,600
Jun 25, 202593.8893.8892.5892.8892.88-0.59%669,382
Jun 24, 202593.7194.3592.5193.4393.430.75%626,799
Jun 23, 202590.7093.0190.2892.7392.732.13%867,448
Jun 20, 202593.4193.6090.2890.8090.80-1.54%1,511,114
Jun 18, 202593.5094.2691.8492.2292.22-1.27%882,837
Jun 17, 202595.2395.9993.0693.4193.41-2.10%898,813
Jun 16, 202599.8099.9894.9295.4195.41-3.45%1,375,012
Jun 13, 202599.77100.9398.6398.8298.82-2.82%763,513
Jun 12, 2025101.24101.9197.93101.69101.69-0.61%1,292,885
Jun 11, 2025102.23102.65100.99102.31102.310.75%692,967
Jun 10, 2025101.62101.97100.72101.55101.550.47%771,348
Jun 9, 2025103.44103.60101.00101.07101.07-2.40%826,032
Jun 6, 2025103.86104.64103.08103.56103.561.01%318,583
Jun 5, 2025102.40103.17101.80102.52102.52-346,568
Jun 4, 2025104.10105.36102.41102.52102.52-0.93%600,109
Jun 3, 2025102.42104.15101.47103.48103.481.44%563,014
Jun 2, 2025103.42103.58101.03102.01102.01-1.46%724,531
May 30, 2025104.66104.66103.03103.52103.52-1.22%963,128
May 29, 2025105.00105.00103.70104.80104.800.54%636,288
May 28, 2025104.44104.96104.00104.24104.24-0.33%649,542
May 27, 2025103.65104.62102.48104.59104.592.20%474,936
May 23, 2025101.62102.67101.48102.34102.34-1.15%564,574
May 22, 2025103.62103.78102.38103.53103.53-0.30%449,288
May 21, 2025105.24105.59103.67103.84103.84-2.30%390,686