Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.10

+1.73

(+4.39%)

At close: 04:00PM EST

41.30

+0.20

(+0.49%)

After hours:

07:18PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	39.07	41.26	39.01	41.10	41.10	2,053,700
13 Jan 2022	37.83	39.43	37.69	39.37	39.37	1,161,300
12 Jan 2022	38.36	38.50	37.33	37.53	37.53	1,047,400
11 Jan 2022	38.47	38.65	37.67	38.19	38.19	1,006,600
10 Jan 2022	38.14	38.41	37.79	38.31	38.31	846,100
07 Jan 2022	38.05	38.24	37.64	38.02	38.02	841,600
06 Jan 2022	38.43	38.61	37.67	38.05	38.05	762,000
05 Jan 2022	37.90	38.83	37.80	38.03	38.03	1,299,500
04 Jan 2022	37.29	38.05	37.01	37.73	37.73	977,900
03 Jan 2022	36.48	37.06	36.28	36.77	36.77	1,082,600
31 Dec 2021	35.57	36.67	35.44	36.35	36.35	1,446,000
30 Dec 2021	35.60	35.79	35.28	35.65	35.65	2,260,900
29 Dec 2021	35.63	35.74	35.21	35.44	35.44	2,350,100
28 Dec 2021	34.95	35.82	34.95	35.50	35.50	1,861,500
27 Dec 2021	34.52	35.02	34.43	35.01	35.01	795,600
23 Dec 2021	34.33	35.12	34.23	34.60	34.60	769,400
22 Dec 2021	34.15	34.71	34.04	34.20	34.20	713,100
21 Dec 2021	33.67	34.60	33.67	34.20	34.20	825,400
20 Dec 2021	34.14	34.37	33.47	33.64	33.64	994,500
17 Dec 2021	34.94	34.99	33.94	34.54	34.54	1,559,600
16 Dec 2021	34.44	35.13	34.19	34.86	34.86	1,128,200
15 Dec 2021	35.40	35.51	33.64	34.22	34.22	1,613,600
14 Dec 2021	35.05	36.12	34.94	35.37	35.37	1,040,300
13 Dec 2021	34.80	35.49	34.51	35.15	35.15	937,100
10 Dec 2021	35.12	35.49	34.67	34.89	34.89	1,012,100
09 Dec 2021	33.39	35.28	33.36	34.76	34.76	1,707,900
08 Dec 2021	36.85	36.95	36.11	36.12	36.12	1,007,800
07 Dec 2021	37.01	37.63	36.70	36.79	36.79	784,100
06 Dec 2021	36.41	37.72	36.23	36.93	36.93	920,200
03 Dec 2021	36.05	36.56	35.88	36.20	36.20	770,000
02 Dec 2021	35.19	36.36	35.05	35.96	35.96	842,600
01 Dec 2021	35.22	36.15	34.92	34.96	34.96	1,635,400
30 Nov 2021	35.77	36.10	34.20	34.59	34.59	1,498,800
29 Nov 2021	36.97	36.97	35.57	36.06	36.06	1,180,300
26 Nov 2021	36.48	36.97	36.22	36.61	36.61	631,600
24 Nov 2021	37.66	37.95	37.33	37.53	37.53	810,500
23 Nov 2021	37.98	38.17	37.38	37.53	37.53	900,600
22 Nov 2021	36.29	38.07	36.09	37.75	37.75	911,000
19 Nov 2021	36.07	36.65	35.90	36.20	36.20	919,800
19 Nov 2021	0.19 Dividend
18 Nov 2021	36.86	36.99	36.00	36.31	36.12	899,000
17 Nov 2021	37.00	37.28	36.61	36.75	36.56	1,025,000
16 Nov 2021	36.57	37.40	36.55	36.94	36.75	1,036,100
15 Nov 2021	36.53	36.77	36.33	36.55	36.36	615,200
12 Nov 2021	36.37	36.80	36.11	36.33	36.14	978,700
11 Nov 2021	36.21	36.33	35.48	36.23	36.04	945,100
10 Nov 2021	35.30	36.27	35.27	36.22	36.03	920,600
09 Nov 2021	34.87	35.76	34.75	35.33	35.15	1,445,300
08 Nov 2021	35.57	35.65	34.76	34.93	34.75	1,051,100
05 Nov 2021	34.64	35.91	34.62	35.34	35.16	1,608,500
04 Nov 2021	34.38	34.89	34.17	34.34	34.16	1,079,600
03 Nov 2021	33.72	34.81	33.66	34.28	34.10	1,250,400
02 Nov 2021	34.43	34.44	33.10	33.87	33.69	1,370,000
01 Nov 2021	33.41	34.85	33.33	34.25	34.07	1,104,000
29 Oct 2021	34.40	35.06	33.34	33.36	33.19	1,619,200
28 Oct 2021	33.85	34.80	33.36	34.45	34.27	1,841,800
27 Oct 2021	33.52	33.68	32.55	32.57	32.40	1,166,000
26 Oct 2021	34.68	34.74	33.47	33.50	33.32	922,700
25 Oct 2021	34.52	34.85	34.25	34.69	34.51	713,100
22 Oct 2021	35.05	35.37	34.55	34.57	34.39	425,500
21 Oct 2021	35.47	35.47	34.80	35.10	34.92	386,900
20 Oct 2021	34.87	35.77	34.80	35.41	35.22	608,800
19 Oct 2021	35.18	35.28	34.65	35.03	34.85	484,800
18 Oct 2021	34.77	35.16	34.61	35.06	34.88	606,100
15 Oct 2021	35.61	35.80	35.03	35.11	34.93	454,500
14 Oct 2021	34.70	35.35	34.56	35.16	34.98	426,400
13 Oct 2021	34.14	34.95	33.70	34.46	34.28	654,000
12 Oct 2021	35.15	35.30	34.24	34.34	34.16	702,800
11 Oct 2021	35.57	36.03	35.41	35.41	35.22	512,900
08 Oct 2021	35.12	35.65	34.90	35.62	35.43	877,700
07 Oct 2021	35.23	35.66	34.54	34.95	34.77	1,737,000
06 Oct 2021	35.66	36.06	35.00	35.24	35.06	1,318,600
05 Oct 2021	35.64	36.28	35.02	36.01	35.82	1,596,700
04 Oct 2021	36.09	36.48	35.78	35.90	35.71	1,119,400
01 Oct 2021	35.49	36.36	34.94	35.87	35.68	1,111,200
30 Sep 2021	35.90	36.28	35.30	35.32	35.14	4,856,600
29 Sep 2021	35.78	36.15	35.44	35.92	35.73	803,500
28 Sep 2021	36.33	36.90	35.70	35.74	35.55	891,900
27 Sep 2021	35.48	36.31	35.35	36.13	35.94	1,151,300
24 Sep 2021	35.66	35.89	34.83	35.30	35.12	1,556,700
23 Sep 2021	36.20	36.48	35.81	35.87	35.68	865,000
22 Sep 2021	35.74	36.40	35.74	35.93	35.74	1,105,300
21 Sep 2021	35.45	35.45	34.62	35.25	35.07	959,100
20 Sep 2021	34.96	35.30	34.40	35.28	35.10	1,177,300
17 Sep 2021	36.21	36.25	35.07	35.74	35.55	2,682,500
16 Sep 2021	36.86	37.01	36.09	36.25	36.06	583,700
15 Sep 2021	36.49	36.77	36.13	36.75	36.56	1,018,200
14 Sep 2021	36.78	36.78	35.91	36.43	36.24	703,300
13 Sep 2021	36.42	36.82	36.23	36.81	36.62	798,100
10 Sep 2021	36.18	36.46	35.74	36.03	35.84	1,352,400
09 Sep 2021	37.13	37.24	35.95	35.95	35.76	630,300
08 Sep 2021	37.03	37.27	36.57	37.24	37.05	487,200
07 Sep 2021	38.03	38.04	37.05	37.13	36.94	350,900
03 Sep 2021	38.66	38.89	38.15	38.19	37.99	457,100
02 Sep 2021	38.16	38.69	38.03	38.69	38.49	652,800
01 Sep 2021	37.08	38.24	36.88	37.95	37.75	997,500
31 Aug 2021	37.42	37.70	36.86	36.98	36.79	754,000
30 Aug 2021	37.78	37.80	37.42	37.46	37.26	4,636,200
27 Aug 2021	37.60	38.02	37.56	37.67	37.47	611,600
26 Aug 2021	37.48	37.60	37.08	37.48	37.28	570,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,806.90+16.74(+0.13%)

NZD/USD0.6800-0.0004(-0.05%)

ALL ORDS7,739.30+22.20(+0.29%)

OIL84.33+0.51(+0.61%)

GOLD1,818.20+1.70(+0.09%)

Allison Transmission Holdings, Inc. (ALSN)

NZX 50
12,806.90
+16.74(+0.13%)

NZD/USD
0.6800
-0.0004(-0.05%)

ALL ORDS
7,739.30
+22.20(+0.29%)

OIL
84.33
+0.51(+0.61%)

GOLD
1,818.20
+1.70(+0.09%)