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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	34.01	34.10	33.12	33.44	33.44	876,100
22 Sept 2022	34.93	35.07	34.47	34.51	34.51	1,023,600
21 Sept 2022	35.74	36.12	34.92	34.92	34.92	1,140,700
20 Sept 2022	35.81	35.88	35.26	35.50	35.50	1,174,100
19 Sept 2022	34.93	36.10	34.93	36.05	36.05	830,500
16 Sept 2022	34.84	35.56	34.75	35.11	35.11	1,416,400
15 Sept 2022	35.04	35.70	34.86	35.30	35.30	955,400
14 Sept 2022	35.44	35.68	35.09	35.29	35.29	927,100
13 Sept 2022	36.56	36.82	35.32	35.41	35.41	831,500
12 Sept 2022	37.20	37.78	37.20	37.37	37.37	518,600
09 Sept 2022	36.50	37.14	36.50	37.03	37.03	495,000
08 Sept 2022	36.07	36.29	35.55	36.16	36.16	619,200
07 Sept 2022	35.83	36.54	35.73	36.36	36.36	515,900
06 Sept 2022	35.86	36.27	35.84	35.90	35.90	812,300
02 Sept 2022	36.69	36.86	35.98	36.15	36.15	589,700
01 Sept 2022	35.96	36.30	35.71	36.22	36.22	790,200
31 Aug 2022	36.84	36.84	36.09	36.26	36.26	847,700
30 Aug 2022	37.09	37.09	36.59	36.73	36.73	638,500
29 Aug 2022	36.87	37.43	36.55	37.09	37.09	785,500
26 Aug 2022	38.46	38.55	37.11	37.14	37.14	661,100
25 Aug 2022	37.50	38.40	37.44	38.38	38.38	1,304,700
24 Aug 2022	37.32	37.60	37.03	37.38	37.38	627,400
23 Aug 2022	37.43	38.00	37.41	37.43	37.43	872,100
22 Aug 2022	38.20	38.44	37.39	37.47	37.47	1,036,700
19 Aug 2022	38.88	39.10	38.50	38.69	38.69	3,393,800
19 Aug 2022	0.21 Dividend
18 Aug 2022	38.88	39.45	38.76	39.27	39.06	1,126,700
17 Aug 2022	38.58	39.03	38.53	38.80	38.59	1,136,700
16 Aug 2022	39.09	39.68	39.00	39.05	38.84	1,237,500
15 Aug 2022	38.64	39.55	38.51	39.26	39.05	557,700
12 Aug 2022	38.90	39.15	38.53	38.77	38.56	607,800
11 Aug 2022	38.75	39.18	38.42	38.80	38.59	909,100
10 Aug 2022	37.96	38.84	37.79	38.52	38.31	1,052,200
09 Aug 2022	38.10	38.27	37.33	37.49	37.29	607,700
08 Aug 2022	38.18	38.68	37.74	37.92	37.72	1,360,900
05 Aug 2022	37.44	38.06	37.08	37.71	37.51	2,268,000
04 Aug 2022	40.04	40.28	36.70	37.51	37.31	1,844,200
03 Aug 2022	41.16	41.46	40.69	40.85	40.63	615,300
02 Aug 2022	41.48	41.58	40.87	40.94	40.72	602,100
01 Aug 2022	41.54	41.64	40.94	41.40	41.18	449,800
29 Jul 2022	40.83	41.95	40.71	41.87	41.65	742,500
28 Jul 2022	40.07	40.81	39.81	40.67	40.45	415,600
27 Jul 2022	39.68	40.21	39.53	39.97	39.76	725,800
26 Jul 2022	39.41	40.03	39.37	39.68	39.47	306,100
25 Jul 2022	39.12	39.46	38.83	39.31	39.10	710,300
22 Jul 2022	39.64	39.74	38.71	39.03	38.82	322,000
21 Jul 2022	38.62	39.57	38.48	39.53	39.32	699,400
20 Jul 2022	38.40	38.95	38.15	38.85	38.64	415,900
19 Jul 2022	37.70	38.87	37.70	38.58	38.37	546,000
18 Jul 2022	37.41	37.60	37.04	37.30	37.10	601,900
15 Jul 2022	37.72	37.75	37.18	37.38	37.18	423,400
14 Jul 2022	37.21	37.24	36.41	37.08	36.88	478,600
13 Jul 2022	37.38	38.01	37.38	37.85	37.65	495,900
12 Jul 2022	36.93	38.08	36.76	37.82	37.62	516,300
11 Jul 2022	37.51	37.87	37.00	37.07	36.87	621,200
08 Jul 2022	38.16	38.16	37.52	37.89	37.69	473,900
07 Jul 2022	38.04	38.21	37.49	37.96	37.76	419,100
06 Jul 2022	37.46	37.78	36.47	37.20	37.00	649,400
05 Jul 2022	37.71	37.85	36.78	37.68	37.48	479,200
01 Jul 2022	38.41	38.97	37.76	38.39	38.18	459,800
30 Jun 2022	38.04	38.76	37.68	38.45	38.24	541,800
29 Jun 2022	38.70	38.75	38.16	38.55	38.34	507,200
28 Jun 2022	39.25	39.71	38.64	38.67	38.46	612,600
27 Jun 2022	38.36	39.04	38.10	38.87	38.66	540,100
24 Jun 2022	36.74	38.00	36.67	37.97	37.77	1,399,200
23 Jun 2022	37.67	37.89	36.26	36.50	36.30	793,000
22 Jun 2022	37.67	37.91	37.23	37.82	37.62	766,700
21 Jun 2022	38.26	38.51	37.49	38.31	38.11	1,139,100
17 Jun 2022	38.01	38.01	37.06	37.64	37.44	1,622,800
16 Jun 2022	39.21	39.21	37.52	37.85	37.65	824,400
15 Jun 2022	39.58	40.42	39.31	39.81	39.60	655,700
14 Jun 2022	39.23	39.78	39.04	39.45	39.24	888,700
13 Jun 2022	39.71	40.00	38.90	39.05	38.84	625,100
10 Jun 2022	40.90	40.96	40.27	40.27	40.05	559,100
09 Jun 2022	41.01	41.83	40.91	41.45	41.23	1,173,300
08 Jun 2022	41.38	41.49	40.94	41.13	40.91	819,800
07 Jun 2022	41.14	41.59	40.75	41.37	41.15	1,070,800
06 Jun 2022	41.05	41.50	40.87	41.18	40.96	1,052,500
03 Jun 2022	40.45	41.16	40.41	40.99	40.77	697,600
02 Jun 2022	40.67	40.92	40.30	40.67	40.45	593,800
01 Jun 2022	40.36	40.52	39.79	40.39	40.17	780,800
31 May 2022	39.44	40.32	39.03	40.01	39.80	905,900
27 May 2022	39.22	39.70	39.22	39.60	39.39	673,100
26 May 2022	38.87	39.22	38.55	38.96	38.75	545,400
25 May 2022	37.72	38.55	37.52	38.46	38.25	523,100
24 May 2022	37.98	37.98	37.38	37.70	37.50	555,900
23 May 2022	37.91	38.58	37.79	38.02	37.82	518,200
20 May 2022	38.21	38.40	36.44	37.46	37.26	635,000
19 May 2022	38.34	38.59	37.62	38.07	37.87	610,400
18 May 2022	39.24	39.70	38.41	38.67	38.46	635,100
17 May 2022	38.52	39.46	38.52	39.33	39.12	1,143,400
16 May 2022	37.91	38.47	37.47	38.08	37.88	788,100
13 May 2022	38.13	38.60	37.71	37.98	37.78	830,500
13 May 2022	0.21 Dividend
12 May 2022	38.14	38.71	37.78	38.24	37.83	824,200
11 May 2022	38.70	39.02	37.95	38.13	37.72	904,300
10 May 2022	38.88	38.94	37.77	38.32	37.91	1,281,400
09 May 2022	38.24	38.96	38.20	38.69	38.27	679,200
06 May 2022	38.69	38.88	38.02	38.55	38.13	572,500
05 May 2022	39.38	39.56	38.37	38.70	38.28	573,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Allison Transmission Holdings, Inc. (ALSN)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)