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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	39.22	39.70	39.22	39.60	39.60	673,100
26 May 2022	38.87	39.22	38.55	38.96	38.96	545,400
25 May 2022	37.72	38.55	37.52	38.46	38.46	523,100
24 May 2022	37.98	37.98	37.38	37.70	37.70	555,900
23 May 2022	37.91	38.58	37.79	38.02	38.02	518,200
20 May 2022	38.21	38.40	36.44	37.46	37.46	635,000
19 May 2022	38.34	38.59	37.62	38.07	38.07	610,400
18 May 2022	39.24	39.70	38.41	38.67	38.67	635,100
17 May 2022	38.52	39.46	38.52	39.33	39.33	1,143,400
16 May 2022	37.91	38.47	37.47	38.08	38.08	788,100
13 May 2022	38.13	38.60	37.71	37.98	37.98	830,500
13 May 2022	0.21 Dividend
12 May 2022	38.14	38.71	37.78	38.24	38.03	824,200
11 May 2022	38.70	39.02	37.95	38.13	37.92	904,300
10 May 2022	38.88	38.94	37.77	38.32	38.11	1,281,400
09 May 2022	38.24	38.96	38.20	38.69	38.48	679,200
06 May 2022	38.69	38.88	38.02	38.55	38.34	572,500
05 May 2022	39.38	39.56	38.37	38.70	38.49	573,100
04 May 2022	39.37	39.91	38.68	39.69	39.47	898,600
03 May 2022	37.91	38.98	37.91	38.91	38.70	850,200
02 May 2022	37.54	38.18	37.13	38.00	37.79	1,117,100
29 Apr 2022	38.16	38.63	37.38	37.44	37.23	1,230,000
28 Apr 2022	37.23	38.32	36.53	38.10	37.89	1,198,400
27 Apr 2022	36.29	36.87	35.97	36.24	36.04	1,228,300
26 Apr 2022	36.60	37.10	36.22	36.42	36.22	753,300
25 Apr 2022	36.18	36.89	35.70	36.76	36.56	689,600
22 Apr 2022	37.37	37.37	36.42	36.48	36.28	394,000
21 Apr 2022	37.61	37.78	37.23	37.72	37.51	668,700
20 Apr 2022	36.68	37.29	36.68	37.23	37.03	796,100
19 Apr 2022	36.03	36.49	35.97	36.24	36.04	750,700
18 Apr 2022	35.34	36.19	35.23	35.90	35.70	640,500
14 Apr 2022	35.29	35.53	34.88	35.16	34.97	918,100
13 Apr 2022	34.97	35.37	34.53	35.18	34.99	1,027,400
12 Apr 2022	35.19	36.43	34.84	35.02	34.83	1,021,700
11 Apr 2022	35.43	36.25	35.24	35.30	35.11	888,400
08 Apr 2022	36.27	36.40	35.34	35.43	35.24	1,040,900
07 Apr 2022	37.10	37.32	35.95	36.30	36.10	899,000
06 Apr 2022	37.49	37.58	36.87	37.34	37.13	754,900
05 Apr 2022	38.36	38.81	37.73	37.81	37.60	674,600
04 Apr 2022	38.60	38.62	37.64	38.42	38.21	647,800
01 Apr 2022	39.52	39.60	38.10	38.67	38.46	640,300
31 Mar 2022	40.15	40.49	39.23	39.26	39.04	593,600
30 Mar 2022	40.47	40.78	39.84	40.27	40.05	978,800
29 Mar 2022	40.79	41.08	40.26	40.56	40.34	711,700
28 Mar 2022	41.10	41.10	39.92	40.36	40.14	690,600
25 Mar 2022	39.92	41.10	39.83	41.10	40.87	786,400
24 Mar 2022	39.64	40.08	39.30	39.84	39.62	498,700
23 Mar 2022	39.92	40.02	39.46	39.47	39.25	583,400
22 Mar 2022	40.46	40.89	40.06	40.16	39.94	685,700
21 Mar 2022	39.56	40.47	39.53	40.10	39.88	918,300
18 Mar 2022	39.04	39.40	38.44	39.40	39.18	1,005,600
17 Mar 2022	39.33	39.84	39.04	39.54	39.32	789,700
16 Mar 2022	38.83	39.66	38.78	39.44	39.22	1,083,300
15 Mar 2022	39.84	39.84	37.99	38.59	38.38	1,530,500
14 Mar 2022	39.39	39.78	38.84	39.51	39.29	709,800
11 Mar 2022	39.05	39.53	38.88	38.92	38.71	573,400
10 Mar 2022	39.34	39.66	38.58	38.87	38.66	590,200
09 Mar 2022	39.73	40.21	39.42	39.70	39.48	952,500
08 Mar 2022	39.65	40.38	38.96	39.08	38.87	667,600
07 Mar 2022	40.81	41.06	38.99	39.13	38.92	872,400
04 Mar 2022	39.84	41.05	39.43	40.90	40.68	1,066,100
04 Mar 2022	0.21 Dividend
03 Mar 2022	40.13	40.73	39.46	40.63	40.20	964,500
02 Mar 2022	39.40	40.21	39.12	39.82	39.40	691,300
01 Mar 2022	39.78	40.08	38.33	39.25	38.83	865,600
28 Feb 2022	39.18	40.07	38.99	39.94	39.52	1,142,000
25 Feb 2022	39.09	39.89	38.81	39.73	39.31	1,084,700
24 Feb 2022	38.28	38.81	37.49	38.11	37.70	1,098,400
23 Feb 2022	40.10	40.42	39.28	39.42	39.00	952,800
22 Feb 2022	40.25	40.69	39.79	39.91	39.49	778,700
18 Feb 2022	41.11	41.39	40.42	40.57	40.14	689,200
17 Feb 2022	41.10	42.00	40.59	40.91	40.48	1,383,100
16 Feb 2022	40.26	40.77	40.02	40.39	39.96	1,015,700
15 Feb 2022	40.13	40.91	39.90	40.36	39.93	1,051,900
14 Feb 2022	39.33	39.90	38.92	39.85	39.43	1,251,600
11 Feb 2022	39.20	39.90	38.80	39.26	38.84	637,100
10 Feb 2022	39.54	40.20	39.03	39.17	38.75	448,500
09 Feb 2022	39.50	39.92	39.40	39.54	39.12	548,900
08 Feb 2022	39.04	39.43	38.66	39.30	38.88	636,700
07 Feb 2022	38.59	38.83	38.23	38.63	38.22	403,800
04 Feb 2022	38.74	39.28	37.92	38.58	38.17	749,800
03 Feb 2022	39.20	39.76	38.79	39.26	38.84	575,800
02 Feb 2022	38.79	39.40	38.47	39.14	38.72	757,300
01 Feb 2022	37.94	38.97	37.94	38.89	38.48	699,400
31 Jan 2022	37.95	38.01	36.93	37.99	37.59	1,485,700
28 Jan 2022	38.17	38.46	37.39	38.40	37.99	742,000
27 Jan 2022	38.79	39.57	38.10	38.66	38.25	958,900
26 Jan 2022	39.12	39.79	38.30	38.68	38.27	844,100
25 Jan 2022	39.22	39.53	37.70	38.84	38.43	1,250,600
24 Jan 2022	38.27	39.66	38.27	39.45	39.03	975,200
21 Jan 2022	38.61	39.22	38.21	38.80	38.39	689,800
20 Jan 2022	40.78	40.81	38.67	38.72	38.31	940,100
19 Jan 2022	41.78	41.91	40.57	40.95	40.51	1,233,500
18 Jan 2022	41.14	41.99	40.54	41.61	41.17	1,435,100
14 Jan 2022	39.07	41.26	39.01	41.10	40.66	2,053,700
13 Jan 2022	37.83	39.43	37.69	39.37	38.95	1,161,300
12 Jan 2022	38.36	38.50	37.33	37.53	37.13	1,047,400
11 Jan 2022	38.47	38.65	37.67	38.19	37.78	1,006,600
10 Jan 2022	38.14	38.41	37.79	38.31	37.90	846,100
07 Jan 2022	38.05	38.24	37.64	38.02	37.62	841,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.15-37.69(-0.34%)

NZD/USD0.6538+0.0055(+0.85%)

NZD/EUR0.6084+0.0048(+0.80%)

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

OIL115.07+0.98(+0.86%)

Allison Transmission Holdings, Inc. (ALSN)

NZX 50
11,065.15
-37.69(-0.34%)

NZD/USD
0.6538
+0.0055(+0.85%)

NZD/EUR
0.6084
+0.0048(+0.80%)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

OIL
115.07
+0.98(+0.86%)