Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
79.62
-1.73 (-2.13%)
Nov 4, 2025, 2:44 PM EST - Market open
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 80.52 | 80.52 | 79.00 | 79.67 | - | -2.07% | 405,288 |
| Nov 3, 2025 | 82.58 | 83.13 | 81.29 | 81.35 | 81.35 | -1.45% | 1,343,040 |
| Oct 31, 2025 | 82.57 | 84.21 | 82.34 | 82.55 | 82.55 | -1.23% | 1,170,123 |
| Oct 30, 2025 | 77.22 | 84.86 | 76.01 | 83.58 | 83.58 | 2.44% | 2,387,253 |
| Oct 29, 2025 | 82.15 | 84.44 | 81.01 | 81.59 | 81.59 | -0.63% | 1,423,745 |
| Oct 28, 2025 | 83.01 | 84.22 | 82.02 | 82.11 | 82.11 | -1.55% | 735,908 |
| Oct 27, 2025 | 83.40 | 83.52 | 82.88 | 83.40 | 83.40 | 0.74% | 578,643 |
| Oct 24, 2025 | 83.92 | 84.25 | 82.75 | 82.79 | 82.79 | -0.55% | 597,439 |
| Oct 23, 2025 | 82.66 | 83.36 | 81.65 | 83.25 | 83.25 | 1.17% | 720,856 |
| Oct 22, 2025 | 82.59 | 83.27 | 81.56 | 82.29 | 82.29 | -0.25% | 1,130,279 |
| Oct 21, 2025 | 81.31 | 82.86 | 81.08 | 82.50 | 82.50 | 1.38% | 536,848 |
| Oct 20, 2025 | 81.40 | 81.86 | 80.75 | 81.38 | 81.38 | 0.62% | 471,874 |
| Oct 17, 2025 | 81.08 | 81.89 | 79.95 | 80.88 | 80.88 | -1.04% | 670,796 |
| Oct 16, 2025 | 83.60 | 83.89 | 81.00 | 81.73 | 81.73 | -1.65% | 594,880 |
| Oct 15, 2025 | 82.13 | 83.91 | 82.02 | 83.10 | 83.10 | 1.18% | 959,372 |
| Oct 14, 2025 | 79.45 | 82.27 | 79.35 | 82.13 | 82.13 | 1.76% | 844,051 |
| Oct 13, 2025 | 80.59 | 81.38 | 80.09 | 80.71 | 80.71 | 1.56% | 773,046 |
| Oct 10, 2025 | 81.32 | 81.65 | 79.36 | 79.47 | 79.47 | -1.91% | 909,820 |
| Oct 9, 2025 | 82.68 | 82.72 | 80.95 | 81.02 | 81.02 | -2.28% | 601,781 |
| Oct 8, 2025 | 83.38 | 84.20 | 82.59 | 82.91 | 82.91 | -0.93% | 789,856 |
| Oct 7, 2025 | 85.09 | 85.48 | 83.54 | 83.69 | 83.69 | -1.24% | 1,003,258 |
| Oct 6, 2025 | 87.05 | 87.38 | 84.70 | 84.74 | 84.74 | -2.00% | 676,494 |
| Oct 3, 2025 | 86.78 | 87.66 | 86.19 | 86.47 | 86.47 | -0.08% | 761,807 |
| Oct 2, 2025 | 86.20 | 87.03 | 85.31 | 86.54 | 86.54 | 0.75% | 814,807 |
| Oct 1, 2025 | 84.35 | 87.00 | 84.21 | 85.90 | 85.90 | 1.20% | 874,331 |
| Sep 30, 2025 | 84.32 | 85.09 | 83.91 | 84.88 | 84.88 | 0.53% | 731,174 |
| Sep 29, 2025 | 86.07 | 86.19 | 84.03 | 84.43 | 84.43 | -1.46% | 818,509 |
| Sep 26, 2025 | 85.84 | 86.49 | 85.43 | 85.68 | 85.68 | 0.41% | 891,833 |
| Sep 25, 2025 | 86.36 | 86.44 | 84.94 | 85.33 | 85.33 | -1.72% | 706,783 |
| Sep 24, 2025 | 87.47 | 88.07 | 86.35 | 86.82 | 86.82 | -0.64% | 715,310 |
| Sep 23, 2025 | 88.45 | 89.82 | 86.86 | 87.38 | 87.38 | -1.13% | 805,309 |
| Sep 22, 2025 | 88.20 | 88.73 | 87.54 | 88.38 | 88.38 | 0.09% | 860,785 |
| Sep 19, 2025 | 89.32 | 89.32 | 88.18 | 88.30 | 88.30 | -0.82% | 2,225,432 |
| Sep 18, 2025 | 87.64 | 89.89 | 87.45 | 89.03 | 89.03 | 1.96% | 731,371 |
| Sep 17, 2025 | 88.00 | 88.99 | 86.39 | 87.32 | 87.32 | -0.41% | 962,062 |
| Sep 16, 2025 | 88.03 | 88.30 | 87.07 | 87.68 | 87.68 | -0.06% | 962,575 |
| Sep 15, 2025 | 88.53 | 89.24 | 87.60 | 87.73 | 87.73 | -0.77% | 825,028 |
| Sep 12, 2025 | 89.83 | 90.25 | 88.24 | 88.41 | 88.41 | -2.31% | 587,907 |
| Sep 11, 2025 | 88.77 | 91.27 | 88.19 | 90.50 | 90.50 | 2.16% | 1,037,428 |
| Sep 10, 2025 | 88.51 | 89.46 | 88.11 | 88.59 | 88.59 | 0.01% | 601,014 |
| Sep 9, 2025 | 90.07 | 90.34 | 88.18 | 88.58 | 88.58 | -1.56% | 744,096 |
| Sep 8, 2025 | 90.25 | 90.25 | 88.39 | 89.98 | 89.98 | -0.04% | 837,657 |
| Sep 5, 2025 | 89.25 | 90.16 | 88.69 | 90.02 | 90.02 | 0.89% | 800,047 |
| Sep 4, 2025 | 88.42 | 89.37 | 87.97 | 89.23 | 89.23 | 1.40% | 936,333 |
| Sep 3, 2025 | 87.96 | 89.06 | 87.28 | 88.00 | 88.00 | 0.27% | 1,110,324 |
| Sep 2, 2025 | 85.78 | 87.76 | 85.00 | 87.76 | 87.76 | 0.52% | 1,307,752 |
| Aug 29, 2025 | 87.59 | 88.11 | 86.97 | 87.31 | 87.31 | -0.49% | 823,690 |
| Aug 28, 2025 | 89.52 | 89.52 | 87.52 | 87.74 | 87.74 | -1.64% | 1,075,768 |
| Aug 27, 2025 | 87.92 | 89.46 | 87.79 | 89.20 | 89.20 | 0.96% | 771,465 |
| Aug 26, 2025 | 88.32 | 89.13 | 88.03 | 88.35 | 88.35 | -0.01% | 996,394 |