Skip to main content
logo
Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
119.10
+0.24 (0.20%)
At close: Jun 18, 2026, 4:00 PM EDT
120.38
+1.28 (1.07%)
After-hours: Jun 18, 2026, 7:02 PM EDT

ALSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026112.58113.54107.37108.01108.01-5.30%1,208,711
May 18, 2026116.98117.48114.01114.06114.06-2.26%1,292,758
May 15, 2026121.31123.32116.92116.99116.70-4.38%767,335
May 14, 2026123.79124.59121.49122.35122.05-0.10%802,049
May 13, 2026120.37123.18118.65122.47122.172.23%1,136,106
May 12, 2026123.30123.30117.91119.80119.50-3.17%807,274
May 11, 2026124.71125.13123.00123.72123.41-0.37%696,879
May 8, 2026124.22125.73122.88124.18123.870.94%795,222
May 7, 2026127.98128.21122.68123.02122.72-3.66%973,211
May 6, 2026129.93133.21126.39127.70127.380.26%974,337
May 5, 2026125.00129.14119.15127.37127.05-1.29%1,965,145
May 4, 2026130.54131.94128.17129.04128.72-1.67%1,300,374
May 1, 2026133.77134.75131.12131.23130.90-2.32%738,181
Apr 30, 2026130.11135.86130.01134.35134.024.07%881,419
Apr 29, 2026130.53131.59128.91129.10128.78-0.71%678,677
Apr 28, 2026133.79134.16129.12130.02129.70-2.75%708,753
Apr 27, 2026135.72137.62133.61133.69133.36-1.34%883,280
Apr 24, 2026135.25136.94134.61135.51135.17-0.36%804,367
Apr 23, 2026133.49136.89133.46136.00135.662.22%756,575
Apr 22, 2026132.35133.22131.01133.04132.711.29%979,308
Apr 21, 2026130.13132.50129.03131.34131.011.23%984,216
Apr 20, 2026128.57130.39128.18129.74129.420.96%640,293
Apr 17, 2026126.64130.56126.64128.50128.182.23%589,574
Apr 16, 2026125.04126.38124.22125.70125.39-0.10%534,556
Apr 15, 2026128.28129.10124.83125.82125.51-1.90%945,776
Apr 14, 2026129.72130.83128.25128.26127.94-1.03%1,023,677
Apr 13, 2026128.04130.22126.95129.60129.280.85%863,016
Apr 10, 2026128.13128.62126.57128.51128.190.81%787,536
Apr 9, 2026124.38127.78123.82127.48127.161.98%630,981