New Zealand markets close in 6 hours 22 minutes

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.61-0.92 (-2.45%)
At close: 1:00PM EST
36.61 -0.04 (-0.11%)
After hours: 01:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 Aug 202137.2837.9237.0537.5837.38605,600
24 Aug 202137.0037.5737.0037.2637.07568,400
23 Aug 202137.2537.5536.7837.0336.84444,200
20 Aug 202136.7637.3136.6937.1336.94483,400
19 Aug 202136.8837.1136.1736.7036.51542,200
18 Aug 202137.3737.6437.1537.1536.96692,900
17 Aug 202138.0338.0637.4337.5737.37639,400
16 Aug 202138.3338.7038.0838.3638.16378,000
13 Aug 202139.2439.2438.5138.5238.32212,300
13 Aug 20210.19 Dividend
12 Aug 202139.9940.1239.1339.2838.89446,200
11 Aug 202138.5839.7838.3839.7739.37771,600
10 Aug 202138.7738.7838.2838.4938.10792,800
09 Aug 202138.2538.9237.9738.5538.161,716,100
06 Aug 202139.3339.5138.2538.4538.06675,300
05 Aug 202139.6540.0338.9739.0238.63506,000
04 Aug 202139.8540.1739.3139.4239.02566,000
03 Aug 202139.6540.5239.2440.2239.82733,400
02 Aug 202140.2640.9939.7739.8039.40667,600
30 Jul 202139.3339.9739.2939.9139.51702,800
29 Jul 202139.4039.9038.8539.6739.271,109,300
28 Jul 202139.2639.7638.8839.2238.83877,400
27 Jul 202139.7939.9139.0639.2938.90922,900
26 Jul 202140.0040.4439.4839.8439.44674,900
23 Jul 202139.7240.1739.6239.8939.49544,600
22 Jul 202140.2040.3539.3239.4539.05741,800
21 Jul 202140.7240.9440.3440.4039.99565,900
20 Jul 202139.3540.6339.2740.2139.81749,900
19 Jul 202139.2239.7638.6139.2138.82953,200
16 Jul 202140.3440.6940.0840.2239.82677,700
15 Jul 202140.1140.6340.0240.1839.78496,400
14 Jul 202139.8640.2739.6440.1939.79515,200
13 Jul 202140.3540.7339.6639.7139.31558,300
12 Jul 202140.0440.7739.8740.5540.14437,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...