Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.26

+0.49

(+1.26%)

At close: 04:00PM EDT

39.26

0.00

(0.00%)

After hours:

04:28PM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	38.64	39.55	38.51	39.26	39.26	554,204
12 Aug 2022	38.90	39.15	38.53	38.77	38.77	607,800
11 Aug 2022	38.75	39.18	38.42	38.80	38.80	909,100
10 Aug 2022	37.96	38.84	37.79	38.52	38.52	1,052,200
09 Aug 2022	38.10	38.27	37.33	37.49	37.49	607,700
08 Aug 2022	38.18	38.68	37.74	37.92	37.92	1,360,900
05 Aug 2022	37.44	38.06	37.08	37.71	37.71	2,268,000
04 Aug 2022	40.04	40.28	36.70	37.51	37.51	1,844,200
03 Aug 2022	41.16	41.46	40.69	40.85	40.85	615,300
02 Aug 2022	41.48	41.58	40.87	40.94	40.94	602,100
01 Aug 2022	41.54	41.64	40.94	41.40	41.40	449,800
29 Jul 2022	40.83	41.95	40.71	41.87	41.87	742,500
28 Jul 2022	40.07	40.81	39.81	40.67	40.67	415,600
27 Jul 2022	39.68	40.21	39.53	39.97	39.97	725,800
26 Jul 2022	39.41	40.03	39.37	39.68	39.68	306,100
25 Jul 2022	39.12	39.46	38.83	39.31	39.31	710,300
22 Jul 2022	39.64	39.74	38.71	39.03	39.03	322,000
21 Jul 2022	38.62	39.57	38.48	39.53	39.53	699,400
20 Jul 2022	38.40	38.95	38.15	38.85	38.85	415,900
19 Jul 2022	37.70	38.87	37.70	38.58	38.58	546,000
18 Jul 2022	37.41	37.60	37.04	37.30	37.30	601,900
15 Jul 2022	37.72	37.75	37.18	37.38	37.38	423,400
14 Jul 2022	37.21	37.24	36.41	37.08	37.08	478,600
13 Jul 2022	37.38	38.01	37.38	37.85	37.85	495,900
12 Jul 2022	36.93	38.08	36.76	37.82	37.82	516,300
11 Jul 2022	37.51	37.87	37.00	37.07	37.07	621,200
08 Jul 2022	38.16	38.16	37.52	37.89	37.89	473,900
07 Jul 2022	38.04	38.21	37.49	37.96	37.96	419,100
06 Jul 2022	37.46	37.78	36.47	37.20	37.20	649,400
05 Jul 2022	37.71	37.85	36.78	37.68	37.68	479,200
01 Jul 2022	38.41	38.97	37.76	38.39	38.39	459,800
30 Jun 2022	38.04	38.76	37.68	38.45	38.45	541,800
29 Jun 2022	38.70	38.75	38.16	38.55	38.55	507,200
28 Jun 2022	39.25	39.71	38.64	38.67	38.67	612,600
27 Jun 2022	38.36	39.04	38.10	38.87	38.87	540,100
24 Jun 2022	36.74	38.00	36.67	37.97	37.97	1,399,200
23 Jun 2022	37.67	37.89	36.26	36.50	36.50	793,000
22 Jun 2022	37.67	37.91	37.23	37.82	37.82	766,700
21 Jun 2022	38.26	38.51	37.49	38.31	38.31	1,139,100
17 Jun 2022	38.01	38.01	37.06	37.64	37.64	1,622,800
16 Jun 2022	39.21	39.21	37.52	37.85	37.85	824,400
15 Jun 2022	39.58	40.42	39.31	39.81	39.81	655,700
14 Jun 2022	39.23	39.78	39.04	39.45	39.45	888,700
13 Jun 2022	39.71	40.00	38.90	39.05	39.05	625,100
10 Jun 2022	40.90	40.96	40.27	40.27	40.27	559,100
09 Jun 2022	41.01	41.83	40.91	41.45	41.45	1,173,300
08 Jun 2022	41.38	41.49	40.94	41.13	41.13	819,800
07 Jun 2022	41.14	41.59	40.75	41.37	41.37	1,070,800
06 Jun 2022	41.05	41.50	40.87	41.18	41.18	1,052,500
03 Jun 2022	40.45	41.16	40.41	40.99	40.99	697,600
02 Jun 2022	40.67	40.92	40.30	40.67	40.67	593,800
01 Jun 2022	40.36	40.52	39.79	40.39	40.39	780,800
31 May 2022	39.44	40.32	39.03	40.01	40.01	905,900
27 May 2022	39.22	39.70	39.22	39.60	39.60	673,100
26 May 2022	38.87	39.22	38.55	38.96	38.96	545,400
25 May 2022	37.72	38.55	37.52	38.46	38.46	523,100
24 May 2022	37.98	37.98	37.38	37.70	37.70	555,900
23 May 2022	37.91	38.58	37.79	38.02	38.02	518,200
20 May 2022	38.21	38.40	36.44	37.46	37.46	635,000
19 May 2022	38.34	38.59	37.62	38.07	38.07	610,400
18 May 2022	39.24	39.70	38.41	38.67	38.67	635,100
17 May 2022	38.52	39.46	38.52	39.33	39.33	1,143,400
16 May 2022	37.91	38.47	37.47	38.08	38.08	788,100
13 May 2022	38.13	38.60	37.71	37.98	37.98	830,500
13 May 2022	0.21 Dividend
12 May 2022	38.14	38.71	37.78	38.24	38.03	824,200
11 May 2022	38.70	39.02	37.95	38.13	37.92	904,300
10 May 2022	38.88	38.94	37.77	38.32	38.11	1,281,400
09 May 2022	38.24	38.96	38.20	38.69	38.48	679,200
06 May 2022	38.69	38.88	38.02	38.55	38.34	572,500
05 May 2022	39.38	39.56	38.37	38.70	38.49	573,100
04 May 2022	39.37	39.91	38.68	39.69	39.47	898,600
03 May 2022	37.91	38.98	37.91	38.91	38.70	850,200
02 May 2022	37.54	38.18	37.13	38.00	37.79	1,117,100
29 Apr 2022	38.16	38.63	37.38	37.44	37.23	1,230,000
28 Apr 2022	37.23	38.32	36.53	38.10	37.89	1,198,400
27 Apr 2022	36.29	36.87	35.97	36.24	36.04	1,228,300
26 Apr 2022	36.60	37.10	36.22	36.42	36.22	753,300
25 Apr 2022	36.18	36.89	35.70	36.76	36.56	689,600
22 Apr 2022	37.37	37.37	36.42	36.48	36.28	394,000
21 Apr 2022	37.61	37.78	37.23	37.72	37.51	668,700
20 Apr 2022	36.68	37.29	36.68	37.23	37.03	796,100
19 Apr 2022	36.03	36.49	35.97	36.24	36.04	750,700
18 Apr 2022	35.34	36.19	35.23	35.90	35.70	640,500
14 Apr 2022	35.29	35.53	34.88	35.16	34.97	918,100
13 Apr 2022	34.97	35.37	34.53	35.18	34.99	1,027,400
12 Apr 2022	35.19	36.43	34.84	35.02	34.83	1,021,700
11 Apr 2022	35.43	36.25	35.24	35.30	35.11	888,400
08 Apr 2022	36.27	36.40	35.34	35.43	35.24	1,040,900
07 Apr 2022	37.10	37.32	35.95	36.30	36.10	899,000
06 Apr 2022	37.49	37.58	36.87	37.34	37.13	754,900
05 Apr 2022	38.36	38.81	37.73	37.81	37.60	674,600
04 Apr 2022	38.60	38.62	37.64	38.42	38.21	647,800
01 Apr 2022	39.52	39.60	38.10	38.67	38.46	640,300
31 Mar 2022	40.15	40.49	39.23	39.26	39.04	593,600
30 Mar 2022	40.47	40.78	39.84	40.27	40.05	978,800
29 Mar 2022	40.79	41.08	40.26	40.56	40.34	711,700
28 Mar 2022	41.10	41.10	39.92	40.36	40.14	690,600
25 Mar 2022	39.92	41.10	39.83	41.10	40.87	786,400
24 Mar 2022	39.64	40.08	39.30	39.84	39.62	498,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.03+58.51(+0.50%)

NZD/USD0.6367-0.0089(-1.38%)

ALL ORDS7,324.90+36.10(+0.50%)

OIL87.85-1.56(-1.74%)

GOLD1,795.10-3.00(-0.17%)

Allison Transmission Holdings, Inc. (ALSN)

NZX 50
11,789.03
+58.51(+0.50%)

NZD/USD
0.6367
-0.0089(-1.38%)

ALL ORDS
7,324.90
+36.10(+0.50%)

OIL
87.85
-1.56(-1.74%)

GOLD
1,795.10
-3.00(-0.17%)