Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
99.23
-1.37 (-1.36%)
Oct 21, 2024, 4:00 PM EDT - Market closed
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 101.16 | 101.28 | 100.28 | 100.60 | 100.60 | 0.25% | 512,352 |
| Oct 17, 2024 | 99.45 | 100.68 | 99.45 | 100.35 | 100.35 | 0.83% | 391,321 |
| Oct 16, 2024 | 99.01 | 100.17 | 99.01 | 99.52 | 99.52 | 1.20% | 351,245 |
| Oct 15, 2024 | 99.48 | 100.80 | 98.25 | 98.34 | 98.34 | -1.46% | 490,812 |
| Oct 14, 2024 | 100.04 | 100.25 | 99.36 | 99.80 | 99.80 | -0.45% | 439,865 |
| Oct 11, 2024 | 98.63 | 100.58 | 98.53 | 100.25 | 100.25 | 2.09% | 604,123 |
| Oct 10, 2024 | 98.79 | 98.79 | 96.57 | 98.20 | 98.20 | -1.11% | 642,007 |
| Oct 9, 2024 | 99.11 | 99.47 | 97.88 | 99.30 | 99.30 | 1.51% | 551,572 |
| Oct 8, 2024 | 98.94 | 98.94 | 97.17 | 97.82 | 97.82 | -1.56% | 607,183 |
| Oct 7, 2024 | 98.80 | 100.73 | 98.38 | 99.37 | 99.37 | 0.32% | 822,586 |
| Oct 4, 2024 | 98.36 | 99.08 | 97.35 | 99.05 | 99.05 | 2.02% | 385,259 |
| Oct 3, 2024 | 96.62 | 97.55 | 95.43 | 97.09 | 97.09 | -0.19% | 703,917 |
| Oct 2, 2024 | 96.79 | 98.03 | 96.05 | 97.27 | 97.27 | -0.19% | 1,077,165 |
| Oct 1, 2024 | 96.20 | 98.00 | 94.85 | 97.46 | 97.46 | 1.45% | 1,012,337 |
| Sep 30, 2024 | 95.80 | 96.30 | 94.71 | 96.07 | 96.07 | -0.45% | 696,123 |
| Sep 27, 2024 | 96.00 | 97.25 | 95.30 | 96.50 | 96.50 | 0.64% | 952,149 |
| Sep 26, 2024 | 94.22 | 96.38 | 94.20 | 95.89 | 95.89 | 2.91% | 736,469 |
| Sep 25, 2024 | 93.29 | 93.44 | 92.35 | 93.18 | 93.18 | 0.22% | 553,433 |
| Sep 24, 2024 | 92.18 | 93.35 | 91.77 | 92.98 | 92.98 | 1.61% | 501,258 |
| Sep 23, 2024 | 90.59 | 92.27 | 90.59 | 91.51 | 91.51 | 0.49% | 427,269 |
| Sep 20, 2024 | 90.42 | 91.32 | 89.15 | 91.06 | 91.06 | 0.08% | 1,483,495 |
| Sep 19, 2024 | 90.10 | 91.22 | 89.39 | 90.99 | 90.99 | 2.73% | 571,135 |
| Sep 18, 2024 | 88.60 | 90.34 | 88.35 | 88.57 | 88.57 | 0.12% | 395,194 |
| Sep 17, 2024 | 88.77 | 89.64 | 87.52 | 88.46 | 88.46 | 0.37% | 840,049 |
| Sep 16, 2024 | 87.24 | 88.61 | 87.21 | 88.13 | 88.13 | 0.86% | 455,404 |
| Sep 13, 2024 | 86.98 | 87.92 | 86.37 | 87.38 | 87.38 | 1.44% | 479,952 |
| Sep 12, 2024 | 86.45 | 87.60 | 85.49 | 86.14 | 86.14 | -0.01% | 481,964 |
| Sep 11, 2024 | 86.51 | 86.51 | 84.53 | 86.15 | 86.15 | -0.84% | 444,700 |
| Sep 10, 2024 | 87.10 | 87.31 | 86.17 | 86.88 | 86.88 | -0.03% | 386,894 |
| Sep 9, 2024 | 86.94 | 87.28 | 86.25 | 86.91 | 86.91 | 0.81% | 543,942 |
| Sep 6, 2024 | 87.52 | 88.36 | 85.85 | 86.21 | 86.21 | -1.37% | 615,933 |
| Sep 5, 2024 | 88.47 | 88.47 | 84.34 | 87.41 | 87.41 | -1.39% | 585,873 |
| Sep 4, 2024 | 88.54 | 89.23 | 87.80 | 88.64 | 88.64 | -0.49% | 475,692 |
| Sep 3, 2024 | 92.19 | 92.47 | 88.96 | 89.08 | 89.08 | -3.96% | 464,655 |
| Aug 30, 2024 | 91.19 | 92.82 | 90.60 | 92.75 | 92.75 | 1.81% | 522,613 |
| Aug 29, 2024 | 91.01 | 92.18 | 90.33 | 91.10 | 91.10 | 0.44% | 469,096 |
| Aug 28, 2024 | 89.76 | 91.47 | 89.50 | 90.70 | 90.70 | 1.07% | 1,013,746 |
| Aug 27, 2024 | 89.79 | 90.06 | 88.82 | 89.74 | 89.74 | -0.06% | 380,266 |
| Aug 26, 2024 | 90.59 | 91.44 | 89.78 | 89.79 | 89.79 | -0.85% | 345,308 |
| Aug 23, 2024 | 88.69 | 90.66 | 88.46 | 90.56 | 90.56 | 2.37% | 514,368 |
| Aug 22, 2024 | 87.52 | 89.06 | 87.15 | 88.46 | 88.46 | 1.18% | 521,636 |
| Aug 21, 2024 | 86.47 | 87.44 | 85.65 | 87.43 | 87.43 | 1.54% | 399,702 |
| Aug 20, 2024 | 86.42 | 86.50 | 85.71 | 86.10 | 86.10 | -0.29% | 320,552 |
| Aug 19, 2024 | 85.80 | 86.55 | 85.39 | 86.35 | 86.35 | 0.49% | 277,565 |
| Aug 16, 2024 | 86.16 | 86.79 | 85.52 | 85.93 | 85.68 | -0.62% | 328,385 |
| Aug 15, 2024 | 85.00 | 87.07 | 84.82 | 86.47 | 86.22 | 2.85% | 410,951 |
| Aug 14, 2024 | 83.96 | 84.64 | 83.72 | 84.07 | 83.83 | 0.38% | 408,468 |
| Aug 13, 2024 | 84.31 | 84.54 | 82.75 | 83.75 | 83.51 | -0.18% | 432,665 |
| Aug 12, 2024 | 85.21 | 85.33 | 83.88 | 83.90 | 83.66 | -1.54% | 431,578 |
| Aug 9, 2024 | 85.20 | 85.75 | 84.25 | 85.21 | 84.96 | 0.12% | 312,230 |
| Aug 8, 2024 | 83.83 | 85.16 | 83.36 | 85.11 | 84.86 | 2.47% | 338,523 |
| Aug 7, 2024 | 84.98 | 85.16 | 82.40 | 83.06 | 82.82 | -0.89% | 338,936 |
| Aug 6, 2024 | 82.79 | 84.97 | 82.47 | 83.81 | 83.57 | 1.65% | 408,453 |
| Aug 5, 2024 | 80.29 | 82.90 | 78.71 | 82.45 | 82.21 | -1.38% | 1,168,683 |
| Aug 2, 2024 | 85.08 | 85.57 | 82.37 | 83.60 | 83.36 | -4.18% | 541,140 |
| Aug 1, 2024 | 88.73 | 89.63 | 85.50 | 87.25 | 87.00 | -1.51% | 583,448 |
| Jul 31, 2024 | 88.68 | 89.50 | 88.36 | 88.59 | 88.33 | 0.42% | 648,724 |
| Jul 30, 2024 | 87.67 | 89.08 | 87.55 | 88.22 | 87.97 | 0.86% | 577,620 |
| Jul 29, 2024 | 87.77 | 88.50 | 87.14 | 87.47 | 87.22 | -0.33% | 545,142 |
| Jul 26, 2024 | 85.65 | 88.63 | 84.54 | 87.76 | 87.51 | 3.97% | 1,466,939 |
| Jul 25, 2024 | 82.58 | 86.05 | 82.38 | 84.41 | 84.17 | 2.15% | 743,878 |
| Jul 24, 2024 | 84.26 | 84.58 | 82.55 | 82.63 | 82.39 | -2.44% | 1,115,806 |
| Jul 23, 2024 | 82.80 | 84.94 | 82.20 | 84.70 | 84.46 | 0.27% | 873,950 |
| Jul 22, 2024 | 84.15 | 84.74 | 83.06 | 84.47 | 84.23 | 0.57% | 531,595 |
| Jul 19, 2024 | 85.45 | 85.45 | 83.44 | 83.99 | 83.75 | 0.17% | 712,456 |
| Jul 18, 2024 | 83.13 | 85.64 | 83.05 | 83.85 | 83.61 | 0.93% | 891,557 |
| Jul 17, 2024 | 82.94 | 83.73 | 82.88 | 83.08 | 82.84 | -0.05% | 959,779 |
| Jul 16, 2024 | 80.25 | 83.17 | 80.21 | 83.12 | 82.88 | 3.81% | 650,099 |
| Jul 15, 2024 | 77.61 | 80.49 | 77.39 | 80.07 | 79.84 | 3.36% | 522,312 |
| Jul 12, 2024 | 77.97 | 78.87 | 77.46 | 77.47 | 77.25 | 0.13% | 514,634 |
| Jul 11, 2024 | 75.45 | 77.41 | 75.40 | 77.37 | 77.15 | 3.09% | 390,684 |
| Jul 10, 2024 | 74.31 | 75.20 | 74.31 | 75.05 | 74.83 | 1.01% | 379,006 |
| Jul 9, 2024 | 75.12 | 75.38 | 74.28 | 74.30 | 74.09 | -1.12% | 372,909 |
| Jul 8, 2024 | 74.72 | 75.27 | 74.54 | 75.14 | 74.92 | 1.25% | 363,065 |
| Jul 5, 2024 | 75.84 | 75.84 | 73.80 | 74.21 | 74.00 | -2.29% | 669,402 |
| Jul 3, 2024 | 75.11 | 76.20 | 75.11 | 75.95 | 75.73 | 1.27% | 203,891 |
| Jul 2, 2024 | 74.78 | 75.37 | 74.73 | 75.00 | 74.78 | 0.05% | 433,790 |
| Jul 1, 2024 | 76.37 | 76.47 | 74.48 | 74.96 | 74.74 | -1.24% | 513,813 |
| Jun 28, 2024 | 75.06 | 76.20 | 74.77 | 75.90 | 75.68 | 2.17% | 1,457,464 |
| Jun 27, 2024 | 74.32 | 74.72 | 73.76 | 74.29 | 74.08 | 0.08% | 387,075 |
| Jun 26, 2024 | 74.65 | 74.76 | 73.65 | 74.23 | 74.02 | -1.41% | 514,805 |
| Jun 25, 2024 | 75.24 | 75.48 | 74.30 | 75.29 | 75.07 | -0.15% | 517,031 |
| Jun 24, 2024 | 74.40 | 76.10 | 74.04 | 75.40 | 75.18 | 1.33% | 767,442 |
| Jun 21, 2024 | 74.69 | 75.28 | 74.11 | 74.41 | 74.20 | -0.40% | 1,149,497 |
| Jun 20, 2024 | 75.56 | 75.64 | 74.45 | 74.71 | 74.49 | -0.74% | 436,370 |
| Jun 18, 2024 | 73.97 | 75.47 | 73.87 | 75.27 | 75.05 | 2.14% | 493,710 |
| Jun 17, 2024 | 72.44 | 73.86 | 72.39 | 73.69 | 73.48 | 1.73% | 362,119 |
| Jun 14, 2024 | 73.16 | 73.51 | 71.49 | 72.44 | 72.23 | -2.44% | 498,655 |
| Jun 13, 2024 | 74.11 | 74.38 | 73.15 | 74.25 | 74.04 | - | 399,350 |
| Jun 12, 2024 | 74.68 | 75.46 | 73.85 | 74.25 | 74.04 | 0.88% | 447,390 |
| Jun 11, 2024 | 73.67 | 74.09 | 72.73 | 73.60 | 73.39 | -0.31% | 387,547 |
| Jun 10, 2024 | 73.31 | 73.96 | 73.29 | 73.83 | 73.62 | 0.30% | 413,842 |
| Jun 7, 2024 | 72.80 | 74.17 | 72.80 | 73.61 | 73.40 | 0.75% | 416,397 |
| Jun 6, 2024 | 75.36 | 75.43 | 72.83 | 73.06 | 72.85 | -3.19% | 693,300 |
| Jun 5, 2024 | 74.37 | 75.49 | 74.13 | 75.47 | 75.25 | 1.66% | 417,649 |
| Jun 4, 2024 | 74.17 | 74.90 | 73.73 | 74.24 | 74.03 | -0.60% | 469,879 |
| Jun 3, 2024 | 76.18 | 76.42 | 74.34 | 74.69 | 74.47 | -1.48% | 502,983 |
| May 31, 2024 | 75.12 | 75.86 | 74.44 | 75.81 | 75.59 | 1.00% | 643,224 |
| May 30, 2024 | 74.48 | 75.14 | 74.48 | 75.06 | 74.84 | 0.78% | 429,912 |
| May 29, 2024 | 74.51 | 75.17 | 74.02 | 74.48 | 74.27 | -0.85% | 375,922 |