Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
100.75
+2.03 (2.06%)
At close: Dec 22, 2025, 4:00 PM EST
100.75
0.00 (0.00%)
After-hours: Dec 22, 2025, 7:00 PM EST
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 99.26 | 101.18 | 98.74 | 100.75 | 100.75 | 2.06% | 751,958 |
| Dec 19, 2025 | 99.47 | 100.00 | 98.50 | 98.72 | 98.72 | -0.57% | 1,769,767 |
| Dec 18, 2025 | 99.03 | 100.66 | 98.28 | 99.29 | 99.29 | 1.00% | 1,183,718 |
| Dec 17, 2025 | 98.23 | 99.14 | 97.04 | 98.31 | 98.31 | -0.39% | 1,301,853 |
| Dec 16, 2025 | 99.42 | 100.20 | 97.97 | 98.69 | 98.69 | -0.73% | 916,709 |
| Dec 15, 2025 | 100.08 | 100.92 | 98.78 | 99.42 | 99.42 | -0.42% | 932,484 |
| Dec 12, 2025 | 100.09 | 101.55 | 99.04 | 99.84 | 99.84 | 0.37% | 1,240,061 |
| Dec 11, 2025 | 98.85 | 100.42 | 98.57 | 99.47 | 99.47 | 1.34% | 1,291,521 |
| Dec 10, 2025 | 94.06 | 98.36 | 93.37 | 98.15 | 98.15 | 4.73% | 1,121,460 |
| Dec 9, 2025 | 94.36 | 95.37 | 93.07 | 93.72 | 93.72 | -1.43% | 897,272 |
| Dec 8, 2025 | 94.99 | 97.05 | 94.10 | 95.08 | 95.08 | 2.74% | 2,784,162 |
| Dec 5, 2025 | 90.14 | 93.03 | 89.44 | 92.54 | 92.54 | 2.31% | 1,267,874 |
| Dec 4, 2025 | 90.80 | 91.35 | 90.07 | 90.45 | 90.45 | -0.08% | 577,074 |
| Dec 3, 2025 | 89.11 | 91.11 | 89.11 | 90.52 | 90.52 | 1.34% | 710,016 |
| Dec 2, 2025 | 89.67 | 89.99 | 88.88 | 89.32 | 89.32 | - | 813,240 |
| Dec 1, 2025 | 88.59 | 90.74 | 88.15 | 89.32 | 89.32 | 0.74% | 1,168,283 |
| Nov 28, 2025 | 89.43 | 90.00 | 88.55 | 88.66 | 88.66 | -0.89% | 789,727 |
| Nov 26, 2025 | 87.71 | 89.71 | 86.98 | 89.46 | 89.46 | 1.84% | 1,158,450 |
| Nov 25, 2025 | 86.05 | 88.70 | 85.02 | 87.84 | 87.84 | 2.91% | 1,114,876 |
| Nov 24, 2025 | 84.31 | 85.79 | 84.18 | 85.36 | 85.36 | 1.23% | 1,251,312 |
| Nov 21, 2025 | 81.35 | 85.58 | 81.18 | 84.32 | 84.32 | 3.78% | 1,281,828 |
| 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 |