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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	36.48	36.97	36.22	36.61	36.61	631,600
24 Nov 2021	37.66	37.95	37.33	37.53	37.53	810,500
23 Nov 2021	37.98	38.17	37.38	37.53	37.53	900,600
22 Nov 2021	36.29	38.07	36.09	37.75	37.75	911,000
19 Nov 2021	36.07	36.65	35.90	36.20	36.20	919,800
19 Nov 2021	0.19 Dividend
18 Nov 2021	36.86	36.99	36.00	36.31	36.12	899,000
17 Nov 2021	37.00	37.28	36.61	36.75	36.56	1,025,000
16 Nov 2021	36.57	37.40	36.55	36.94	36.75	1,036,100
15 Nov 2021	36.53	36.77	36.33	36.55	36.36	615,200
12 Nov 2021	36.37	36.80	36.11	36.33	36.14	978,700
11 Nov 2021	36.21	36.33	35.48	36.23	36.04	945,100
10 Nov 2021	35.30	36.27	35.27	36.22	36.03	920,600
09 Nov 2021	34.87	35.76	34.75	35.33	35.15	1,445,300
08 Nov 2021	35.57	35.65	34.76	34.93	34.75	1,051,100
05 Nov 2021	34.64	35.91	34.62	35.34	35.16	1,608,500
04 Nov 2021	34.38	34.89	34.17	34.34	34.16	1,079,600
03 Nov 2021	33.72	34.81	33.66	34.28	34.10	1,250,400
02 Nov 2021	34.43	34.44	33.10	33.87	33.69	1,370,000
01 Nov 2021	33.41	34.85	33.33	34.25	34.07	1,104,000
29 Oct 2021	34.40	35.06	33.34	33.36	33.19	1,619,200
28 Oct 2021	33.85	34.80	33.36	34.45	34.27	1,841,800
27 Oct 2021	33.52	33.68	32.55	32.57	32.40	1,166,000
26 Oct 2021	34.68	34.74	33.47	33.50	33.32	922,700
25 Oct 2021	34.52	34.85	34.25	34.69	34.51	713,100
22 Oct 2021	35.05	35.37	34.55	34.57	34.39	425,500
21 Oct 2021	35.47	35.47	34.80	35.10	34.92	386,900
20 Oct 2021	34.87	35.77	34.80	35.41	35.22	608,800
19 Oct 2021	35.18	35.28	34.65	35.03	34.85	484,800
18 Oct 2021	34.77	35.16	34.61	35.06	34.88	606,100
15 Oct 2021	35.61	35.80	35.03	35.11	34.93	454,500
14 Oct 2021	34.70	35.35	34.56	35.16	34.98	426,400
13 Oct 2021	34.14	34.95	33.70	34.46	34.28	654,000
12 Oct 2021	35.15	35.30	34.24	34.34	34.16	702,800
11 Oct 2021	35.57	36.03	35.41	35.41	35.22	512,900
08 Oct 2021	35.12	35.65	34.90	35.62	35.43	877,700
07 Oct 2021	35.23	35.66	34.54	34.95	34.77	1,737,000
06 Oct 2021	35.66	36.06	35.00	35.24	35.06	1,318,600
05 Oct 2021	35.64	36.28	35.02	36.01	35.82	1,596,700
04 Oct 2021	36.09	36.48	35.78	35.90	35.71	1,119,400
01 Oct 2021	35.49	36.36	34.94	35.87	35.68	1,111,200
30 Sep 2021	35.90	36.28	35.30	35.32	35.14	4,856,600
29 Sep 2021	35.78	36.15	35.44	35.92	35.73	803,500
28 Sep 2021	36.33	36.90	35.70	35.74	35.55	891,900
27 Sep 2021	35.48	36.31	35.35	36.13	35.94	1,151,300
24 Sep 2021	35.66	35.89	34.83	35.30	35.12	1,556,700
23 Sep 2021	36.20	36.48	35.81	35.87	35.68	865,000
22 Sep 2021	35.74	36.40	35.74	35.93	35.74	1,105,300
21 Sep 2021	35.45	35.45	34.62	35.25	35.07	959,100
20 Sep 2021	34.96	35.30	34.40	35.28	35.10	1,177,300
17 Sep 2021	36.21	36.25	35.07	35.74	35.55	2,682,500
16 Sep 2021	36.86	37.01	36.09	36.25	36.06	583,700
15 Sep 2021	36.49	36.77	36.13	36.75	36.56	1,018,200
14 Sep 2021	36.78	36.78	35.91	36.43	36.24	703,300
13 Sep 2021	36.42	36.82	36.23	36.81	36.62	798,100
10 Sep 2021	36.18	36.46	35.74	36.03	35.84	1,352,400
09 Sep 2021	37.13	37.24	35.95	35.95	35.76	630,300
08 Sep 2021	37.03	37.27	36.57	37.24	37.05	487,200
07 Sep 2021	38.03	38.04	37.05	37.13	36.94	350,900
03 Sep 2021	38.66	38.89	38.15	38.19	37.99	457,100
02 Sep 2021	38.16	38.69	38.03	38.69	38.49	652,800
01 Sep 2021	37.08	38.24	36.88	37.95	37.75	997,500
31 Aug 2021	37.42	37.70	36.86	36.98	36.79	754,000
30 Aug 2021	37.78	37.80	37.42	37.46	37.26	4,636,200
27 Aug 2021	37.60	38.02	37.56	37.67	37.47	611,600
26 Aug 2021	37.48	37.60	37.08	37.48	37.28	570,500
25 Aug 2021	37.28	37.92	37.05	37.58	37.38	605,600
24 Aug 2021	37.00	37.57	37.00	37.26	37.07	568,400
23 Aug 2021	37.25	37.55	36.78	37.03	36.84	444,200
20 Aug 2021	36.76	37.31	36.69	37.13	36.94	483,400
19 Aug 2021	36.88	37.11	36.17	36.70	36.51	542,200
18 Aug 2021	37.37	37.64	37.15	37.15	36.96	692,900
17 Aug 2021	38.03	38.06	37.43	37.57	37.37	639,400
16 Aug 2021	38.33	38.70	38.08	38.36	38.16	378,000
13 Aug 2021	39.24	39.24	38.51	38.52	38.32	212,300
13 Aug 2021	0.19 Dividend
12 Aug 2021	39.99	40.12	39.13	39.28	38.89	446,200
11 Aug 2021	38.58	39.78	38.38	39.77	39.37	771,600
10 Aug 2021	38.77	38.78	38.28	38.49	38.10	792,800
09 Aug 2021	38.25	38.92	37.97	38.55	38.16	1,716,100
06 Aug 2021	39.33	39.51	38.25	38.45	38.06	675,300
05 Aug 2021	39.65	40.03	38.97	39.02	38.63	506,000
04 Aug 2021	39.85	40.17	39.31	39.42	39.02	566,000
03 Aug 2021	39.65	40.52	39.24	40.22	39.82	733,400
02 Aug 2021	40.26	40.99	39.77	39.80	39.40	667,600
30 Jul 2021	39.33	39.97	39.29	39.91	39.51	702,800
29 Jul 2021	39.40	39.90	38.85	39.67	39.27	1,109,300
28 Jul 2021	39.26	39.76	38.88	39.22	38.83	877,400
27 Jul 2021	39.79	39.91	39.06	39.29	38.90	922,900
26 Jul 2021	40.00	40.44	39.48	39.84	39.44	674,900
23 Jul 2021	39.72	40.17	39.62	39.89	39.49	544,600
22 Jul 2021	40.20	40.35	39.32	39.45	39.05	741,800
21 Jul 2021	40.72	40.94	40.34	40.40	39.99	565,900
20 Jul 2021	39.35	40.63	39.27	40.21	39.81	749,900
19 Jul 2021	39.22	39.76	38.61	39.21	38.82	953,200
16 Jul 2021	40.34	40.69	40.08	40.22	39.82	677,700
15 Jul 2021	40.11	40.63	40.02	40.18	39.78	496,400
14 Jul 2021	39.86	40.27	39.64	40.19	39.79	515,200
13 Jul 2021	40.35	40.73	39.66	39.71	39.31	558,300
12 Jul 2021	40.04	40.77	39.87	40.55	40.14	437,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,458.42-170.47(-1.35%)

NZD/USD0.6830-0.0028(-0.40%)

ALL ORDS7,599.90-137.00(-1.77%)

OIL68.17+0.02(+0.03%)

GOLD1,792.30+6.80(+0.38%)

Allison Transmission Holdings, Inc. (ALSN)

NZX 50
12,458.42
-170.47(-1.35%)

NZD/USD
0.6830
-0.0028(-0.40%)

ALL ORDS
7,599.90
-137.00(-1.77%)

OIL
68.17
+0.02(+0.03%)

GOLD
1,792.30
+6.80(+0.38%)