Skip to main content
logo
Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
114.54
-0.90 (-0.78%)
At close: Jul 31, 2026, 4:00 PM EDT
114.48
-0.06 (-0.05%)
After-hours: Jul 31, 2026, 7:59 PM EDT

ALSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026116.38116.39114.35114.54114.54-0.78%693,369
Jul 30, 2026116.53116.53114.27115.44115.440.68%806,188
Jul 29, 2026119.77120.38113.71114.66114.66-5.33%1,246,403
Jul 28, 2026121.25123.14120.09121.11121.11-0.66%905,225
Jul 27, 2026122.99123.21119.20121.91121.91-0.35%1,090,913
Jul 24, 2026120.21123.58119.79122.34122.342.26%764,230
Jul 23, 2026118.84121.12118.67119.64119.640.49%903,772
Jul 22, 2026117.00119.99116.51119.06119.062.45%1,017,527
Jul 21, 2026115.22116.89113.30116.21116.212.23%773,097
Jul 20, 2026114.35114.49112.29113.67113.670.06%717,159
Jul 17, 2026114.66115.75112.93113.60113.60-1.64%642,305
Jul 16, 2026113.15116.50111.92115.49115.491.05%594,107
Jul 15, 2026115.02115.44112.03114.29114.29-0.67%675,220
Jul 14, 2026118.30118.64114.11115.06115.06-0.79%537,898
Jul 13, 2026114.91116.96114.48115.98115.981.55%813,080
Jul 10, 2026114.43115.65113.74114.21114.210.38%501,124
Jul 9, 2026113.27115.81113.27113.78113.781.82%736,194
Jul 8, 2026111.93113.03109.71111.75111.75-2.12%1,113,728
Jul 7, 2026115.90115.90113.40114.17114.17-2.08%1,138,209
Jul 6, 2026115.77117.50113.60116.60116.600.20%1,232,239
Jul 2, 2026118.13120.75115.91116.37116.37-0.93%12,246,878
Jul 1, 2026119.55121.47117.44117.46117.464.19%3,367,380
Jun 30, 2026116.37117.13110.79112.74112.74-2.27%1,190,988
Jun 29, 2026118.85119.91114.94115.36115.36-3.74%1,090,324
Jun 26, 2026123.20123.39119.71119.84119.84-3.76%1,179,745
Jun 25, 2026121.27125.90121.27124.52124.524.04%492,496
Jun 24, 2026116.64120.29116.53119.68119.682.29%604,234
Jun 23, 2026118.67119.64116.97117.00117.00-3.40%843,704
Jun 22, 2026119.53122.04119.00121.12121.121.70%864,593
Jun 18, 2026120.62121.53118.94119.10119.100.20%1,804,095
Jun 17, 2026121.06123.01117.96118.86118.86-1.79%691,170
Jun 16, 2026120.17122.45120.17121.03121.031.31%570,130
Jun 15, 2026120.06121.44119.02119.47119.471.81%699,389
Jun 12, 2026116.85117.58115.08117.35117.351.58%631,130
Jun 11, 2026115.12116.87113.80115.52115.521.49%604,139
Jun 10, 2026117.59119.89113.41113.82113.82-3.47%762,943
Jun 9, 2026117.06119.49114.34117.91117.912.10%824,544
Jun 8, 2026116.51116.97115.03115.48115.48-0.23%641,535
Jun 5, 2026117.33118.44115.42115.75115.75-2.22%642,731
Jun 4, 2026118.60119.60117.01118.38118.38-0.56%732,131
Jun 3, 2026115.64119.74115.64119.05119.052.51%809,584
Jun 2, 2026112.79116.45112.76116.14116.144.00%777,477
Jun 1, 2026112.01113.08109.46111.67111.67-1.64%1,083,662
May 29, 2026113.46115.58111.69113.53113.530.01%1,874,350
May 28, 2026113.34115.18111.10113.52113.52-0.30%1,179,940
May 27, 2026114.69115.77112.91113.86113.86-0.20%776,519
May 26, 2026111.16114.17110.95114.09114.093.84%990,384
May 22, 2026110.10111.20108.00109.87109.870.73%1,001,548
May 21, 2026107.90109.28106.12109.07109.070.66%967,587
May 20, 2026108.53108.95106.31108.35108.350.31%1,443,837