Skip to main content
logo
Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
128.50
+2.80 (2.23%)
At close: Apr 17, 2026, 4:00 PM EDT
128.65
+0.15 (0.12%)
After-hours: Apr 17, 2026, 7:00 PM EDT

ALSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 2026123.56125.47122.41124.81124.501.70%1,370,447
Feb 25, 2026122.27124.68121.07122.72122.420.60%1,528,358
Feb 24, 2026117.38125.66117.37121.99121.694.41%1,906,972
Feb 23, 2026118.44119.30115.38116.84116.55-1.69%1,003,650
Feb 20, 2026117.79119.48116.89118.85118.560.91%971,366
Feb 19, 2026116.62117.92115.88117.78117.490.69%809,677
Feb 18, 2026118.21119.45116.79116.97116.68-0.42%779,408
Feb 17, 2026116.91118.19116.35117.46117.17-0.28%513,738
Feb 13, 2026115.61118.59115.14117.79117.501.76%692,603
Feb 12, 2026117.00118.75115.05115.75115.46-0.60%774,406
Feb 11, 2026115.89118.50115.85116.45116.160.97%763,015
Feb 10, 2026115.10116.05113.90115.33115.040.31%1,216,585
Feb 9, 2026115.59115.84114.30114.97114.68-0.57%719,898
Feb 6, 2026114.13116.15114.13115.63115.341.65%863,643
Feb 5, 2026113.50114.20112.17113.75113.47-0.39%887,394