Skip to main content
logo
Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
124.18
+1.16 (0.94%)
May 8, 2026, 4:00 PM EDT - Market closed

ALSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026124.22125.73122.88124.18124.180.94%795,220
May 7, 2026127.98128.21122.68123.02123.02-3.66%972,542
May 6, 2026129.93133.21126.39127.70127.700.26%974,015
May 5, 2026125.00129.14119.15127.37127.37-1.29%1,924,551
May 4, 2026130.54131.94128.17129.04129.04-1.67%1,172,806
May 1, 2026133.77134.75131.12131.23131.23-2.32%737,873
Apr 30, 2026130.11135.86130.01134.35134.354.07%864,203
Apr 29, 2026130.53131.59128.91129.10129.10-0.71%664,980
Apr 28, 2026133.79134.16129.12130.02130.02-2.75%697,416
Apr 27, 2026135.72137.62133.61133.69133.69-1.34%878,761
Apr 24, 2026135.25136.94134.61135.51135.51-0.36%777,826
Apr 23, 2026133.49136.89133.46136.00136.002.22%750,376
Apr 22, 2026132.35133.22131.01133.04133.041.29%979,243
Apr 21, 2026130.13132.50129.03131.34131.341.23%983,097
Apr 20, 2026128.57130.39128.18129.74129.740.96%640,197
Apr 17, 2026126.64130.56126.64128.50128.502.23%586,306
Apr 16, 2026125.04126.38124.22125.70125.70-0.10%534,539
Apr 15, 2026128.28129.10124.83125.82125.82-1.90%938,644
Apr 14, 2026129.72130.83128.25128.26128.26-1.03%882,471
Apr 13, 2026128.04130.22126.95129.60129.600.85%862,967
Apr 10, 2026128.13128.62126.57128.51128.510.81%787,507
Apr 9, 2026124.38127.78123.82127.48127.481.98%630,856
Apr 8, 2026122.03125.40121.09125.00125.006.58%659,422
Apr 7, 2026116.92118.94116.80117.28117.28-0.15%670,624
Apr 6, 2026116.46117.78115.32117.46117.460.34%531,512
Apr 2, 2026116.21120.04115.33117.06117.06-1.50%355,307
Apr 1, 2026118.37119.87117.83118.84118.841.52%486,212
Mar 31, 2026114.36117.78114.00117.06117.063.96%536,125
Mar 30, 2026116.03116.73112.11112.60112.60-1.63%597,587
Mar 27, 2026115.34116.82114.27114.46114.46-1.60%501,611
Mar 26, 2026117.76119.47116.12116.32116.32-2.23%481,166
Mar 25, 2026118.71119.69117.59118.97118.970.92%564,325
Mar 24, 2026113.79119.10113.79117.89117.892.82%768,009
Mar 23, 2026113.77117.24113.19114.66114.663.58%941,116
Mar 20, 2026111.78112.60109.42110.70110.70-1.33%2,124,187
Mar 19, 2026111.78112.84110.43112.19112.19-0.95%776,803
Mar 18, 2026113.91116.34113.12113.27113.27-0.82%990,234
Mar 17, 2026114.55115.11112.91114.21114.210.72%967,561
Mar 16, 2026114.01114.71112.84113.39113.390.51%712,253
Mar 13, 2026113.91114.63111.37112.82112.82-0.26%795,166
Mar 12, 2026111.67113.30110.87113.11113.11-0.06%728,433
Mar 11, 2026114.36115.09112.24113.18113.18-1.27%755,005
Mar 10, 2026116.89118.75114.44114.64114.64-1.91%756,519
Mar 9, 2026114.02117.21111.36116.87116.87-0.06%856,808
Mar 6, 2026120.02120.33116.59116.94116.65-4.26%1,091,881
Mar 5, 2026125.55126.73121.11122.14121.84-3.78%969,317
Mar 4, 2026126.34128.85125.61126.94126.631.71%1,432,139
Mar 3, 2026123.62124.98120.38124.80124.49-1.66%1,088,593
Mar 2, 2026124.03127.11122.01126.91126.601.28%977,887
Feb 27, 2026124.00126.31122.43125.30124.990.39%1,335,996