New Zealand markets open in 1 hour 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202239.0741.2639.0141.1041.102,053,700
13 Jan 202237.8339.4337.6939.3739.371,161,300
12 Jan 202238.3638.5037.3337.5337.531,047,400
11 Jan 202238.4738.6537.6738.1938.191,006,600
10 Jan 202238.1438.4137.7938.3138.31846,100
07 Jan 202238.0538.2437.6438.0238.02841,600
06 Jan 202238.4338.6137.6738.0538.05762,000
05 Jan 202237.9038.8337.8038.0338.031,299,500
04 Jan 202237.2938.0537.0137.7337.73977,900
03 Jan 202236.4837.0636.2836.7736.771,082,600
31 Dec 202135.5736.6735.4436.3536.351,446,000
30 Dec 202135.6035.7935.2835.6535.652,260,900
29 Dec 202135.6335.7435.2135.4435.442,350,100
28 Dec 202134.9535.8234.9535.5035.501,861,500
27 Dec 202134.5235.0234.4335.0135.01795,600
23 Dec 202134.3335.1234.2334.6034.60769,400
22 Dec 202134.1534.7134.0434.2034.20713,100
21 Dec 202133.6734.6033.6734.2034.20825,400
20 Dec 202134.1434.3733.4733.6433.64994,500
17 Dec 202134.9434.9933.9434.5434.541,559,600
16 Dec 202134.4435.1334.1934.8634.861,128,200
15 Dec 202135.4035.5133.6434.2234.221,613,600
14 Dec 202135.0536.1234.9435.3735.371,040,300
13 Dec 202134.8035.4934.5135.1535.15937,100
10 Dec 202135.1235.4934.6734.8934.891,012,100
09 Dec 202133.3935.2833.3634.7634.761,707,900
08 Dec 202136.8536.9536.1136.1236.121,007,800
07 Dec 202137.0137.6336.7036.7936.79784,100
06 Dec 202136.4137.7236.2336.9336.93920,200
03 Dec 202136.0536.5635.8836.2036.20770,000
02 Dec 202135.1936.3635.0535.9635.96842,600
01 Dec 202135.2236.1534.9234.9634.961,635,400
30 Nov 202135.7736.1034.2034.5934.591,498,800
29 Nov 202136.9736.9735.5736.0636.061,180,300
26 Nov 202136.4836.9736.2236.6136.61631,600
24 Nov 202137.6637.9537.3337.5337.53810,500
23 Nov 202137.9838.1737.3837.5337.53900,600
22 Nov 202136.2938.0736.0937.7537.75911,000
19 Nov 202136.0736.6535.9036.2036.20919,800
19 Nov 20210.19 Dividend
18 Nov 202136.8636.9936.0036.3136.12899,000
17 Nov 202137.0037.2836.6136.7536.561,025,000
16 Nov 202136.5737.4036.5536.9436.751,036,100
15 Nov 202136.5336.7736.3336.5536.36615,200
12 Nov 202136.3736.8036.1136.3336.14978,700
11 Nov 202136.2136.3335.4836.2336.04945,100
10 Nov 202135.3036.2735.2736.2236.03920,600
09 Nov 202134.8735.7634.7535.3335.151,445,300
08 Nov 202135.5735.6534.7634.9334.751,051,100
05 Nov 202134.6435.9134.6235.3435.161,608,500
04 Nov 202134.3834.8934.1734.3434.161,079,600
03 Nov 202133.7234.8133.6634.2834.101,250,400
02 Nov 202134.4334.4433.1033.8733.691,370,000
01 Nov 202133.4134.8533.3334.2534.071,104,000
29 Oct 202134.4035.0633.3433.3633.191,619,200
28 Oct 202133.8534.8033.3634.4534.271,841,800
27 Oct 202133.5233.6832.5532.5732.401,166,000
26 Oct 202134.6834.7433.4733.5033.32922,700
25 Oct 202134.5234.8534.2534.6934.51713,100
22 Oct 202135.0535.3734.5534.5734.39425,500
21 Oct 202135.4735.4734.8035.1034.92386,900
20 Oct 202134.8735.7734.8035.4135.22608,800
19 Oct 202135.1835.2834.6535.0334.85484,800
18 Oct 202134.7735.1634.6135.0634.88606,100
15 Oct 202135.6135.8035.0335.1134.93454,500
14 Oct 202134.7035.3534.5635.1634.98426,400
13 Oct 202134.1434.9533.7034.4634.28654,000
12 Oct 202135.1535.3034.2434.3434.16702,800
11 Oct 202135.5736.0335.4135.4135.22512,900
08 Oct 202135.1235.6534.9035.6235.43877,700
07 Oct 202135.2335.6634.5434.9534.771,737,000
06 Oct 202135.6636.0635.0035.2435.061,318,600
05 Oct 202135.6436.2835.0236.0135.821,596,700
04 Oct 202136.0936.4835.7835.9035.711,119,400
01 Oct 202135.4936.3634.9435.8735.681,111,200
30 Sep 202135.9036.2835.3035.3235.144,856,600
29 Sep 202135.7836.1535.4435.9235.73803,500
28 Sep 202136.3336.9035.7035.7435.55891,900
27 Sep 202135.4836.3135.3536.1335.941,151,300
24 Sep 202135.6635.8934.8335.3035.121,556,700
23 Sep 202136.2036.4835.8135.8735.68865,000
22 Sep 202135.7436.4035.7435.9335.741,105,300
21 Sep 202135.4535.4534.6235.2535.07959,100
20 Sep 202134.9635.3034.4035.2835.101,177,300
17 Sep 202136.2136.2535.0735.7435.552,682,500
16 Sep 202136.8637.0136.0936.2536.06583,700
15 Sep 202136.4936.7736.1336.7536.561,018,200
14 Sep 202136.7836.7835.9136.4336.24703,300
13 Sep 202136.4236.8236.2336.8136.62798,100
10 Sep 202136.1836.4635.7436.0335.841,352,400
09 Sep 202137.1337.2435.9535.9535.76630,300
08 Sep 202137.0337.2736.5737.2437.05487,200
07 Sep 202138.0338.0437.0537.1336.94350,900
03 Sep 202138.6638.8938.1538.1937.99457,100
02 Sep 202138.1638.6938.0338.6938.49652,800
01 Sep 202137.0838.2436.8837.9537.75997,500
31 Aug 202137.4237.7036.8636.9836.79754,000
30 Aug 202137.7837.8037.4237.4637.264,636,200
27 Aug 202137.6038.0237.5637.6737.47611,600
26 Aug 202137.4837.6037.0837.4837.28570,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...