New Zealand markets closed

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.44-1.07 (-3.10%)
At close: 04:00PM EDT
33.44 +0.01 (+0.03%)
After hours: 04:01PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202234.0134.1033.1233.4433.44876,100
22 Sept 202234.9335.0734.4734.5134.511,023,600
21 Sept 202235.7436.1234.9234.9234.921,140,700
20 Sept 202235.8135.8835.2635.5035.501,174,100
19 Sept 202234.9336.1034.9336.0536.05830,500
16 Sept 202234.8435.5634.7535.1135.111,416,400
15 Sept 202235.0435.7034.8635.3035.30955,400
14 Sept 202235.4435.6835.0935.2935.29927,100
13 Sept 202236.5636.8235.3235.4135.41831,500
12 Sept 202237.2037.7837.2037.3737.37518,600
09 Sept 202236.5037.1436.5037.0337.03495,000
08 Sept 202236.0736.2935.5536.1636.16619,200
07 Sept 202235.8336.5435.7336.3636.36515,900
06 Sept 202235.8636.2735.8435.9035.90812,300
02 Sept 202236.6936.8635.9836.1536.15589,700
01 Sept 202235.9636.3035.7136.2236.22790,200
31 Aug 202236.8436.8436.0936.2636.26847,700
30 Aug 202237.0937.0936.5936.7336.73638,500
29 Aug 202236.8737.4336.5537.0937.09785,500
26 Aug 202238.4638.5537.1137.1437.14661,100
25 Aug 202237.5038.4037.4438.3838.381,304,700
24 Aug 202237.3237.6037.0337.3837.38627,400
23 Aug 202237.4338.0037.4137.4337.43872,100
22 Aug 202238.2038.4437.3937.4737.471,036,700
19 Aug 202238.8839.1038.5038.6938.693,393,800
19 Aug 20220.21 Dividend
18 Aug 202238.8839.4538.7639.2739.061,126,700
17 Aug 202238.5839.0338.5338.8038.591,136,700
16 Aug 202239.0939.6839.0039.0538.841,237,500
15 Aug 202238.6439.5538.5139.2639.05557,700
12 Aug 202238.9039.1538.5338.7738.56607,800
11 Aug 202238.7539.1838.4238.8038.59909,100
10 Aug 202237.9638.8437.7938.5238.311,052,200
09 Aug 202238.1038.2737.3337.4937.29607,700
08 Aug 202238.1838.6837.7437.9237.721,360,900
05 Aug 202237.4438.0637.0837.7137.512,268,000
04 Aug 202240.0440.2836.7037.5137.311,844,200
03 Aug 202241.1641.4640.6940.8540.63615,300
02 Aug 202241.4841.5840.8740.9440.72602,100
01 Aug 202241.5441.6440.9441.4041.18449,800
29 Jul 202240.8341.9540.7141.8741.65742,500
28 Jul 202240.0740.8139.8140.6740.45415,600
27 Jul 202239.6840.2139.5339.9739.76725,800
26 Jul 202239.4140.0339.3739.6839.47306,100
25 Jul 202239.1239.4638.8339.3139.10710,300
22 Jul 202239.6439.7438.7139.0338.82322,000
21 Jul 202238.6239.5738.4839.5339.32699,400
20 Jul 202238.4038.9538.1538.8538.64415,900
19 Jul 202237.7038.8737.7038.5838.37546,000
18 Jul 202237.4137.6037.0437.3037.10601,900
15 Jul 202237.7237.7537.1837.3837.18423,400
14 Jul 202237.2137.2436.4137.0836.88478,600
13 Jul 202237.3838.0137.3837.8537.65495,900
12 Jul 202236.9338.0836.7637.8237.62516,300
11 Jul 202237.5137.8737.0037.0736.87621,200
08 Jul 202238.1638.1637.5237.8937.69473,900
07 Jul 202238.0438.2137.4937.9637.76419,100
06 Jul 202237.4637.7836.4737.2037.00649,400
05 Jul 202237.7137.8536.7837.6837.48479,200
01 Jul 202238.4138.9737.7638.3938.18459,800
30 Jun 202238.0438.7637.6838.4538.24541,800
29 Jun 202238.7038.7538.1638.5538.34507,200
28 Jun 202239.2539.7138.6438.6738.46612,600
27 Jun 202238.3639.0438.1038.8738.66540,100
24 Jun 202236.7438.0036.6737.9737.771,399,200
23 Jun 202237.6737.8936.2636.5036.30793,000
22 Jun 202237.6737.9137.2337.8237.62766,700
21 Jun 202238.2638.5137.4938.3138.111,139,100
17 Jun 202238.0138.0137.0637.6437.441,622,800
16 Jun 202239.2139.2137.5237.8537.65824,400
15 Jun 202239.5840.4239.3139.8139.60655,700
14 Jun 202239.2339.7839.0439.4539.24888,700
13 Jun 202239.7140.0038.9039.0538.84625,100
10 Jun 202240.9040.9640.2740.2740.05559,100
09 Jun 202241.0141.8340.9141.4541.231,173,300
08 Jun 202241.3841.4940.9441.1340.91819,800
07 Jun 202241.1441.5940.7541.3741.151,070,800
06 Jun 202241.0541.5040.8741.1840.961,052,500
03 Jun 202240.4541.1640.4140.9940.77697,600
02 Jun 202240.6740.9240.3040.6740.45593,800
01 Jun 202240.3640.5239.7940.3940.17780,800
31 May 202239.4440.3239.0340.0139.80905,900
27 May 202239.2239.7039.2239.6039.39673,100
26 May 202238.8739.2238.5538.9638.75545,400
25 May 202237.7238.5537.5238.4638.25523,100
24 May 202237.9837.9837.3837.7037.50555,900
23 May 202237.9138.5837.7938.0237.82518,200
20 May 202238.2138.4036.4437.4637.26635,000
19 May 202238.3438.5937.6238.0737.87610,400
18 May 202239.2439.7038.4138.6738.46635,100
17 May 202238.5239.4638.5239.3339.121,143,400
16 May 202237.9138.4737.4738.0837.88788,100
13 May 202238.1338.6037.7137.9837.78830,500
13 May 20220.21 Dividend
12 May 202238.1438.7137.7838.2437.83824,200
11 May 202238.7039.0237.9538.1337.72904,300
10 May 202238.8838.9437.7738.3237.911,281,400
09 May 202238.2438.9638.2038.6938.27679,200
06 May 202238.6938.8838.0238.5538.13572,500
05 May 202239.3839.5638.3738.7038.28573,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...