Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
89.62
+0.16 (0.18%)
Nov 28, 2025, 11:12 AM EST - Market open
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 89.43 | 90.00 | 88.89 | 89.67 | - | 0.23% | 126,866 |
| Nov 26, 2025 | 87.71 | 89.71 | 86.98 | 89.46 | 89.46 | 1.84% | 1,157,400 |
| Nov 25, 2025 | 86.05 | 88.70 | 85.02 | 87.84 | 87.84 | 2.91% | 1,114,873 |
| Nov 24, 2025 | 84.31 | 85.79 | 84.18 | 85.36 | 85.36 | 1.23% | 1,247,530 |
| Nov 21, 2025 | 81.35 | 85.58 | 81.18 | 84.32 | 84.32 | 3.78% | 1,280,666 |
| Nov 20, 2025 | 82.26 | 82.50 | 80.44 | 81.25 | 80.98 | -0.05% | 932,413 |
| Nov 19, 2025 | 79.85 | 81.49 | 79.66 | 81.29 | 81.02 | 1.99% | 864,076 |
| Nov 18, 2025 | 79.15 | 80.21 | 78.77 | 79.70 | 79.44 | 0.54% | 784,621 |
| Nov 17, 2025 | 81.64 | 81.70 | 79.21 | 79.27 | 79.01 | -3.01% | 692,587 |
| Nov 14, 2025 | 80.98 | 82.24 | 80.81 | 81.73 | 81.46 | -0.69% | 827,057 |
| Nov 13, 2025 | 82.13 | 82.98 | 81.82 | 82.30 | 82.03 | 0.30% | 831,454 |
| Nov 12, 2025 | 82.25 | 83.83 | 82.00 | 82.05 | 81.78 | 0.09% | 871,132 |
| Nov 11, 2025 | 82.63 | 83.35 | 81.73 | 81.98 | 81.71 | -0.97% | 515,364 |
| Nov 10, 2025 | 82.66 | 83.36 | 81.22 | 82.78 | 82.50 | 1.01% | 884,159 |
| Nov 7, 2025 | 80.89 | 82.41 | 80.33 | 81.95 | 81.68 | 0.59% | 908,439 |
| Nov 6, 2025 | 81.00 | 83.00 | 80.08 | 81.47 | 81.20 | 0.88% | 1,228,962 |
| Nov 5, 2025 | 78.61 | 81.74 | 78.19 | 80.76 | 80.49 | 1.71% | 1,033,316 |
| Nov 4, 2025 | 80.52 | 80.52 | 79.00 | 79.40 | 79.14 | -2.40% | 1,148,835 |
| Nov 3, 2025 | 82.58 | 83.13 | 81.29 | 81.35 | 81.08 | -1.45% | 1,343,040 |
| Oct 31, 2025 | 82.57 | 84.21 | 82.34 | 82.55 | 82.28 | -1.23% | 1,170,123 |
| Oct 30, 2025 | 77.22 | 84.86 | 76.01 | 83.58 | 83.30 | 2.44% | 2,387,253 |
| Oct 29, 2025 | 82.15 | 84.44 | 81.01 | 81.59 | 81.32 | -0.63% | 1,423,745 |
| Oct 28, 2025 | 83.01 | 84.22 | 82.02 | 82.11 | 81.84 | -1.55% | 735,908 |
| Oct 27, 2025 | 83.40 | 83.52 | 82.88 | 83.40 | 83.12 | 0.74% | 578,643 |
| Oct 24, 2025 | 83.92 | 84.25 | 82.75 | 82.79 | 82.51 | -0.55% | 597,439 |
| Oct 23, 2025 | 82.66 | 83.36 | 81.65 | 83.25 | 82.97 | 1.17% | 720,856 |
| Oct 22, 2025 | 82.59 | 83.27 | 81.56 | 82.29 | 82.02 | -0.25% | 1,130,279 |
| Oct 21, 2025 | 81.31 | 82.86 | 81.08 | 82.50 | 82.23 | 1.38% | 536,848 |
| Oct 20, 2025 | 81.40 | 81.86 | 80.75 | 81.38 | 81.11 | 0.62% | 471,874 |
| Oct 17, 2025 | 81.08 | 81.89 | 79.95 | 80.88 | 80.61 | -1.04% | 670,796 |
| Oct 16, 2025 | 83.60 | 83.89 | 81.00 | 81.73 | 81.46 | -1.65% | 594,880 |
| Oct 15, 2025 | 82.13 | 83.91 | 82.02 | 83.10 | 82.82 | 1.18% | 959,372 |
| Oct 14, 2025 | 79.45 | 82.27 | 79.35 | 82.13 | 81.86 | 1.76% | 844,051 |
| Oct 13, 2025 | 80.59 | 81.38 | 80.09 | 80.71 | 80.44 | 1.56% | 773,046 |
| Oct 10, 2025 | 81.32 | 81.65 | 79.36 | 79.47 | 79.21 | -1.91% | 909,820 |
| Oct 9, 2025 | 82.68 | 82.72 | 80.95 | 81.02 | 80.75 | -2.28% | 601,781 |
| Oct 8, 2025 | 83.38 | 84.20 | 82.59 | 82.91 | 82.63 | -0.93% | 789,856 |
| Oct 7, 2025 | 85.09 | 85.48 | 83.54 | 83.69 | 83.41 | -1.24% | 1,003,258 |
| Oct 6, 2025 | 87.05 | 87.38 | 84.70 | 84.74 | 84.46 | -2.00% | 676,494 |
| Oct 3, 2025 | 86.78 | 87.66 | 86.19 | 86.47 | 86.18 | -0.08% | 761,807 |
| Oct 2, 2025 | 86.20 | 87.03 | 85.31 | 86.54 | 86.25 | 0.75% | 814,807 |
| Oct 1, 2025 | 84.35 | 87.00 | 84.21 | 85.90 | 85.61 | 1.20% | 874,331 |
| Sep 30, 2025 | 84.32 | 85.09 | 83.91 | 84.88 | 84.60 | 0.53% | 731,174 |
| Sep 29, 2025 | 86.07 | 86.19 | 84.03 | 84.43 | 84.15 | -1.46% | 818,509 |
| Sep 26, 2025 | 85.84 | 86.49 | 85.43 | 85.68 | 85.40 | 0.41% | 891,833 |
| Sep 25, 2025 | 86.36 | 86.44 | 84.94 | 85.33 | 85.05 | -1.72% | 706,783 |
| Sep 24, 2025 | 87.47 | 88.07 | 86.35 | 86.82 | 86.53 | -0.64% | 715,310 |
| Sep 23, 2025 | 88.45 | 89.82 | 86.86 | 87.38 | 87.09 | -1.13% | 805,309 |
| Sep 22, 2025 | 88.20 | 88.73 | 87.54 | 88.38 | 88.09 | 0.09% | 860,785 |
| Sep 19, 2025 | 89.32 | 89.32 | 88.18 | 88.30 | 88.01 | -0.82% | 2,225,432 |