New Zealand markets closed

Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.60+0.64 (+1.64%)
At close: 04:00PM EDT
39.60 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202239.2239.7039.2239.6039.60673,100
26 May 202238.8739.2238.5538.9638.96545,400
25 May 202237.7238.5537.5238.4638.46523,100
24 May 202237.9837.9837.3837.7037.70555,900
23 May 202237.9138.5837.7938.0238.02518,200
20 May 202238.2138.4036.4437.4637.46635,000
19 May 202238.3438.5937.6238.0738.07610,400
18 May 202239.2439.7038.4138.6738.67635,100
17 May 202238.5239.4638.5239.3339.331,143,400
16 May 202237.9138.4737.4738.0838.08788,100
13 May 202238.1338.6037.7137.9837.98830,500
13 May 20220.21 Dividend
12 May 202238.1438.7137.7838.2438.03824,200
11 May 202238.7039.0237.9538.1337.92904,300
10 May 202238.8838.9437.7738.3238.111,281,400
09 May 202238.2438.9638.2038.6938.48679,200
06 May 202238.6938.8838.0238.5538.34572,500
05 May 202239.3839.5638.3738.7038.49573,100
04 May 202239.3739.9138.6839.6939.47898,600
03 May 202237.9138.9837.9138.9138.70850,200
02 May 202237.5438.1837.1338.0037.791,117,100
29 Apr 202238.1638.6337.3837.4437.231,230,000
28 Apr 202237.2338.3236.5338.1037.891,198,400
27 Apr 202236.2936.8735.9736.2436.041,228,300
26 Apr 202236.6037.1036.2236.4236.22753,300
25 Apr 202236.1836.8935.7036.7636.56689,600
22 Apr 202237.3737.3736.4236.4836.28394,000
21 Apr 202237.6137.7837.2337.7237.51668,700
20 Apr 202236.6837.2936.6837.2337.03796,100
19 Apr 202236.0336.4935.9736.2436.04750,700
18 Apr 202235.3436.1935.2335.9035.70640,500
14 Apr 202235.2935.5334.8835.1634.97918,100
13 Apr 202234.9735.3734.5335.1834.991,027,400
12 Apr 202235.1936.4334.8435.0234.831,021,700
11 Apr 202235.4336.2535.2435.3035.11888,400
08 Apr 202236.2736.4035.3435.4335.241,040,900
07 Apr 202237.1037.3235.9536.3036.10899,000
06 Apr 202237.4937.5836.8737.3437.13754,900
05 Apr 202238.3638.8137.7337.8137.60674,600
04 Apr 202238.6038.6237.6438.4238.21647,800
01 Apr 202239.5239.6038.1038.6738.46640,300
31 Mar 202240.1540.4939.2339.2639.04593,600
30 Mar 202240.4740.7839.8440.2740.05978,800
29 Mar 202240.7941.0840.2640.5640.34711,700
28 Mar 202241.1041.1039.9240.3640.14690,600
25 Mar 202239.9241.1039.8341.1040.87786,400
24 Mar 202239.6440.0839.3039.8439.62498,700
23 Mar 202239.9240.0239.4639.4739.25583,400
22 Mar 202240.4640.8940.0640.1639.94685,700
21 Mar 202239.5640.4739.5340.1039.88918,300
18 Mar 202239.0439.4038.4439.4039.181,005,600
17 Mar 202239.3339.8439.0439.5439.32789,700
16 Mar 202238.8339.6638.7839.4439.221,083,300
15 Mar 202239.8439.8437.9938.5938.381,530,500
14 Mar 202239.3939.7838.8439.5139.29709,800
11 Mar 202239.0539.5338.8838.9238.71573,400
10 Mar 202239.3439.6638.5838.8738.66590,200
09 Mar 202239.7340.2139.4239.7039.48952,500
08 Mar 202239.6540.3838.9639.0838.87667,600
07 Mar 202240.8141.0638.9939.1338.92872,400
04 Mar 202239.8441.0539.4340.9040.681,066,100
04 Mar 20220.21 Dividend
03 Mar 202240.1340.7339.4640.6340.20964,500
02 Mar 202239.4040.2139.1239.8239.40691,300
01 Mar 202239.7840.0838.3339.2538.83865,600
28 Feb 202239.1840.0738.9939.9439.521,142,000
25 Feb 202239.0939.8938.8139.7339.311,084,700
24 Feb 202238.2838.8137.4938.1137.701,098,400
23 Feb 202240.1040.4239.2839.4239.00952,800
22 Feb 202240.2540.6939.7939.9139.49778,700
18 Feb 202241.1141.3940.4240.5740.14689,200
17 Feb 202241.1042.0040.5940.9140.481,383,100
16 Feb 202240.2640.7740.0240.3939.961,015,700
15 Feb 202240.1340.9139.9040.3639.931,051,900
14 Feb 202239.3339.9038.9239.8539.431,251,600
11 Feb 202239.2039.9038.8039.2638.84637,100
10 Feb 202239.5440.2039.0339.1738.75448,500
09 Feb 202239.5039.9239.4039.5439.12548,900
08 Feb 202239.0439.4338.6639.3038.88636,700
07 Feb 202238.5938.8338.2338.6338.22403,800
04 Feb 202238.7439.2837.9238.5838.17749,800
03 Feb 202239.2039.7638.7939.2638.84575,800
02 Feb 202238.7939.4038.4739.1438.72757,300
01 Feb 202237.9438.9737.9438.8938.48699,400
31 Jan 202237.9538.0136.9337.9937.591,485,700
28 Jan 202238.1738.4637.3938.4037.99742,000
27 Jan 202238.7939.5738.1038.6638.25958,900
26 Jan 202239.1239.7938.3038.6838.27844,100
25 Jan 202239.2239.5337.7038.8438.431,250,600
24 Jan 202238.2739.6638.2739.4539.03975,200
21 Jan 202238.6139.2238.2138.8038.39689,800
20 Jan 202240.7840.8138.6738.7238.31940,100
19 Jan 202241.7841.9140.5740.9540.511,233,500
18 Jan 202241.1441.9940.5441.6141.171,435,100
14 Jan 202239.0741.2639.0141.1040.662,053,700
13 Jan 202237.8339.4337.6939.3738.951,161,300
12 Jan 202238.3638.5037.3337.5337.131,047,400
11 Jan 202238.4738.6537.6738.1937.781,006,600
10 Jan 202238.1438.4137.7938.3137.90846,100
07 Jan 202238.0538.2437.6438.0237.62841,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...