Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
96.06
-2.98 (-3.01%)
At close: Mar 28, 2025, 4:00 PM
95.18
-0.88 (-0.92%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 98.66 | 99.09 | 95.79 | 96.06 | 96.06 | -3.01% | 641,090 |
| Mar 27, 2025 | 99.03 | 99.84 | 97.05 | 99.04 | 99.04 | -0.33% | 798,090 |
| Mar 26, 2025 | 100.21 | 101.43 | 98.88 | 99.37 | 99.37 | -0.70% | 734,449 |
| Mar 25, 2025 | 100.74 | 101.89 | 99.66 | 100.07 | 100.07 | -0.23% | 694,660 |
| Mar 24, 2025 | 98.61 | 100.85 | 98.30 | 100.30 | 100.30 | 3.79% | 1,064,022 |
| Mar 21, 2025 | 97.89 | 97.99 | 96.12 | 96.64 | 96.64 | -2.29% | 3,525,461 |
| Mar 20, 2025 | 98.26 | 100.10 | 98.26 | 98.90 | 98.90 | -0.29% | 601,883 |
| Mar 19, 2025 | 97.30 | 99.74 | 96.63 | 99.19 | 99.19 | 1.68% | 616,050 |
| Mar 18, 2025 | 96.86 | 98.06 | 96.78 | 97.55 | 97.55 | 0.26% | 530,993 |
| Mar 17, 2025 | 95.98 | 98.53 | 95.73 | 97.30 | 97.30 | 1.22% | 669,696 |
| Mar 14, 2025 | 94.75 | 96.21 | 94.30 | 96.13 | 96.13 | 2.74% | 612,692 |
| Mar 13, 2025 | 96.00 | 96.61 | 92.66 | 93.57 | 93.57 | -3.16% | 872,301 |
| Mar 12, 2025 | 98.77 | 99.57 | 96.20 | 96.62 | 96.62 | -0.63% | 702,585 |
| Mar 11, 2025 | 96.22 | 98.26 | 95.31 | 97.23 | 97.23 | 1.25% | 858,421 |
| Mar 10, 2025 | 96.22 | 97.05 | 94.92 | 96.03 | 96.03 | -1.99% | 808,346 |
| Mar 7, 2025 | 95.63 | 99.03 | 94.87 | 97.98 | 97.98 | 2.02% | 716,028 |
| Mar 6, 2025 | 96.20 | 97.90 | 95.05 | 96.04 | 96.04 | -1.61% | 1,054,538 |
| Mar 5, 2025 | 96.83 | 98.50 | 95.93 | 97.61 | 97.61 | 1.26% | 718,221 |
| Mar 4, 2025 | 96.96 | 98.16 | 95.54 | 96.40 | 96.40 | -2.18% | 678,943 |
| Mar 3, 2025 | 102.23 | 102.72 | 97.67 | 98.55 | 98.55 | -3.14% | 619,172 |
| Feb 28, 2025 | 100.33 | 102.21 | 100.25 | 101.75 | 101.47 | 1.28% | 1,043,718 |
| Feb 27, 2025 | 100.88 | 102.68 | 99.99 | 100.46 | 100.19 | 0.01% | 744,141 |
| Feb 26, 2025 | 100.00 | 101.83 | 99.56 | 100.45 | 100.18 | 1.06% | 567,426 |
| Feb 25, 2025 | 98.54 | 99.81 | 96.51 | 99.40 | 99.13 | 0.87% | 868,260 |
| Feb 24, 2025 | 100.98 | 101.93 | 98.00 | 98.54 | 98.27 | -2.12% | 872,825 |
| Feb 21, 2025 | 104.32 | 104.50 | 99.89 | 100.67 | 100.40 | -1.65% | 667,835 |
| Feb 20, 2025 | 103.95 | 104.92 | 101.56 | 102.36 | 102.08 | -1.37% | 716,692 |
| Feb 19, 2025 | 103.04 | 104.80 | 103.00 | 103.78 | 103.50 | 0.04% | 816,273 |
| Feb 18, 2025 | 105.57 | 105.57 | 102.40 | 103.74 | 103.46 | -0.77% | 843,454 |
| Feb 14, 2025 | 101.62 | 105.44 | 101.19 | 104.55 | 104.26 | 2.90% | 968,145 |
| Feb 13, 2025 | 99.60 | 102.09 | 98.24 | 101.60 | 101.32 | 1.64% | 1,161,682 |
| Feb 12, 2025 | 97.70 | 104.48 | 94.26 | 99.96 | 99.69 | -12.46% | 2,892,768 |
| Feb 11, 2025 | 113.38 | 115.40 | 113.21 | 114.19 | 113.88 | 0.04% | 559,894 |
| Feb 10, 2025 | 116.03 | 116.20 | 112.88 | 114.14 | 113.83 | -1.43% | 565,891 |
| Feb 7, 2025 | 115.81 | 117.07 | 115.02 | 115.80 | 115.48 | 0.30% | 572,199 |
| Feb 6, 2025 | 115.37 | 115.79 | 113.48 | 115.45 | 115.14 | 0.94% | 471,684 |
| Feb 5, 2025 | 114.62 | 115.53 | 113.53 | 114.38 | 114.07 | -0.14% | 384,102 |
| Feb 4, 2025 | 113.61 | 115.25 | 113.36 | 114.54 | 114.23 | 1.40% | 390,309 |
| Feb 3, 2025 | 114.61 | 114.69 | 111.87 | 112.96 | 112.65 | -3.90% | 757,384 |
| Jan 31, 2025 | 119.17 | 119.64 | 116.98 | 117.54 | 117.22 | -0.99% | 540,112 |
| Jan 30, 2025 | 117.16 | 119.28 | 117.16 | 118.71 | 118.39 | 2.04% | 532,729 |
| Jan 29, 2025 | 116.04 | 117.20 | 115.50 | 116.34 | 116.02 | 0.75% | 383,070 |
| Jan 28, 2025 | 114.93 | 116.00 | 113.47 | 115.47 | 115.16 | 0.11% | 419,303 |
| Jan 27, 2025 | 117.89 | 118.05 | 114.00 | 115.34 | 115.03 | -3.56% | 595,744 |
| Jan 24, 2025 | 119.93 | 120.28 | 119.00 | 119.60 | 119.27 | -0.62% | 320,862 |
| Jan 23, 2025 | 120.10 | 121.81 | 119.40 | 120.35 | 120.02 | 0.20% | 402,997 |
| Jan 22, 2025 | 120.63 | 120.93 | 118.91 | 120.11 | 119.78 | 0.04% | 490,582 |
| Jan 21, 2025 | 120.66 | 121.77 | 119.61 | 120.06 | 119.73 | 0.46% | 649,176 |
| Jan 17, 2025 | 118.58 | 119.72 | 117.99 | 119.51 | 119.18 | 1.66% | 419,128 |
| Jan 16, 2025 | 116.80 | 119.67 | 116.80 | 117.56 | 117.24 | 1.07% | 419,894 |