Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
89.31
+2.86 (3.31%)
At close: Aug 22, 2025, 4:00 PM
89.50
+0.19 (0.21%)
After-hours: Aug 22, 2025, 7:19 PM EDT
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 87.13 | 90.00 | 86.42 | 89.31 | 89.31 | 3.31% | 706,347 |
| Aug 21, 2025 | 86.73 | 87.60 | 86.15 | 86.45 | 86.45 | -0.96% | 1,316,081 |
| Aug 20, 2025 | 87.14 | 87.74 | 86.60 | 87.29 | 87.29 | -0.57% | 638,444 |
| Aug 19, 2025 | 88.66 | 89.34 | 87.54 | 87.79 | 87.52 | -0.69% | 518,369 |
| Aug 18, 2025 | 87.58 | 88.49 | 87.19 | 88.40 | 88.13 | 1.61% | 843,452 |
| Aug 15, 2025 | 89.10 | 89.16 | 86.14 | 87.00 | 86.73 | -2.10% | 1,321,911 |
| Aug 14, 2025 | 89.57 | 90.76 | 88.22 | 88.87 | 88.60 | -2.02% | 874,143 |
| Aug 13, 2025 | 91.21 | 91.43 | 90.25 | 90.70 | 90.42 | -0.60% | 1,655,820 |
| Aug 12, 2025 | 89.00 | 91.25 | 88.45 | 91.25 | 90.97 | 3.40% | 753,209 |
| Aug 11, 2025 | 88.09 | 88.80 | 87.55 | 88.25 | 87.98 | 0.59% | 786,805 |
| Aug 8, 2025 | 87.93 | 88.37 | 87.34 | 87.73 | 87.46 | 0.37% | 674,703 |
| Aug 7, 2025 | 89.36 | 89.66 | 87.23 | 87.41 | 87.14 | -0.97% | 713,027 |
| Aug 6, 2025 | 85.98 | 88.31 | 85.67 | 88.27 | 88.00 | 2.14% | 1,209,802 |
| Aug 5, 2025 | 85.05 | 87.79 | 83.73 | 86.42 | 86.15 | -1.80% | 2,291,516 |
| Aug 4, 2025 | 88.12 | 89.02 | 87.64 | 88.00 | 87.73 | 0.35% | 1,301,889 |
| Aug 1, 2025 | 88.69 | 89.04 | 87.17 | 87.69 | 87.42 | -2.64% | 1,290,645 |
| Jul 31, 2025 | 86.96 | 90.14 | 86.90 | 90.07 | 89.79 | 3.47% | 1,341,907 |
| Jul 30, 2025 | 88.85 | 88.85 | 86.58 | 87.05 | 86.78 | -1.42% | 585,233 |
| Jul 29, 2025 | 89.15 | 89.38 | 87.55 | 88.30 | 88.03 | 0.27% | 687,536 |
| Jul 28, 2025 | 89.75 | 89.75 | 88.01 | 88.06 | 87.79 | -1.54% | 990,563 |
| Jul 25, 2025 | 88.46 | 89.57 | 87.61 | 89.44 | 89.16 | 1.65% | 944,022 |
| Jul 24, 2025 | 87.18 | 88.14 | 86.69 | 87.99 | 87.72 | -0.10% | 956,298 |
| Jul 23, 2025 | 87.26 | 88.43 | 86.31 | 88.08 | 87.81 | 2.31% | 1,016,708 |
| Jul 22, 2025 | 85.61 | 86.59 | 85.58 | 86.09 | 85.83 | 0.60% | 1,646,510 |
| Jul 21, 2025 | 87.56 | 87.87 | 85.58 | 85.58 | 85.32 | -1.62% | 1,520,251 |
| Jul 18, 2025 | 89.11 | 89.11 | 86.71 | 86.99 | 86.72 | -2.17% | 1,280,654 |
| Jul 17, 2025 | 88.71 | 90.10 | 87.80 | 88.92 | 88.65 | -0.15% | 1,134,857 |
| Jul 16, 2025 | 89.66 | 89.98 | 88.23 | 89.05 | 88.78 | -0.56% | 768,763 |
| Jul 15, 2025 | 91.01 | 91.21 | 89.16 | 89.55 | 89.27 | -1.26% | 765,698 |
| Jul 14, 2025 | 92.05 | 92.75 | 90.09 | 90.69 | 90.41 | -0.92% | 674,055 |
| Jul 11, 2025 | 94.37 | 94.85 | 91.51 | 91.53 | 91.25 | -4.17% | 924,922 |
| Jul 10, 2025 | 94.94 | 96.30 | 94.39 | 95.51 | 95.22 | 0.70% | 551,094 |
| Jul 9, 2025 | 95.65 | 95.65 | 93.63 | 94.85 | 94.56 | -0.02% | 711,425 |
| Jul 8, 2025 | 95.21 | 95.84 | 94.18 | 94.87 | 94.58 | -0.20% | 841,789 |
| Jul 7, 2025 | 97.23 | 98.66 | 95.06 | 95.06 | 94.77 | -2.93% | 701,565 |
| Jul 3, 2025 | 98.65 | 99.50 | 97.51 | 97.93 | 97.63 | 0.23% | 828,293 |
| Jul 2, 2025 | 97.22 | 97.79 | 96.60 | 97.71 | 97.41 | 1.04% | 524,612 |
| Jul 1, 2025 | 94.81 | 98.18 | 94.48 | 96.70 | 96.40 | 1.80% | 709,049 |
| Jun 30, 2025 | 94.69 | 95.52 | 94.27 | 94.99 | 94.70 | 0.35% | 799,462 |
| Jun 27, 2025 | 94.68 | 95.74 | 93.95 | 94.66 | 94.37 | 0.58% | 1,359,797 |
| Jun 26, 2025 | 93.31 | 94.77 | 92.97 | 94.11 | 93.82 | 1.32% | 664,600 |
| Jun 25, 2025 | 93.88 | 93.88 | 92.58 | 92.88 | 92.59 | -0.59% | 669,382 |
| Jun 24, 2025 | 93.71 | 94.35 | 92.51 | 93.43 | 93.14 | 0.75% | 626,799 |
| Jun 23, 2025 | 90.70 | 93.01 | 90.28 | 92.73 | 92.44 | 2.13% | 867,448 |
| Jun 20, 2025 | 93.41 | 93.60 | 90.28 | 90.80 | 90.52 | -1.54% | 1,511,114 |
| Jun 18, 2025 | 93.50 | 94.26 | 91.84 | 92.22 | 91.94 | -1.27% | 882,837 |
| Jun 17, 2025 | 95.23 | 95.99 | 93.06 | 93.41 | 93.12 | -2.10% | 898,813 |
| Jun 16, 2025 | 99.80 | 99.98 | 94.92 | 95.41 | 95.12 | -3.45% | 1,375,012 |
| Jun 13, 2025 | 99.77 | 100.93 | 98.63 | 98.82 | 98.52 | -2.82% | 763,513 |
| Jun 12, 2025 | 101.24 | 101.91 | 97.93 | 101.69 | 101.38 | -0.61% | 1,292,885 |