Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 80.18 | 80.91 | 79.15 | 79.27 | 79.27 | 267,209 |
| Apr 23, 2024 | 79.49 | 80.08 | 79.23 | 79.75 | 79.75 | 531,500 |
| Apr 22, 2024 | 78.68 | 79.73 | 77.82 | 79.12 | 79.12 | 619,300 |
| Apr 19, 2024 | 79.33 | 79.90 | 78.20 | 78.39 | 78.39 | 816,000 |
| Apr 18, 2024 | 80.23 | 80.64 | 79.03 | 79.39 | 79.39 | 520,700 |
| Apr 17, 2024 | 80.59 | 80.59 | 78.86 | 79.78 | 79.78 | 639,500 |
| Apr 16, 2024 | 80.64 | 80.74 | 79.49 | 80.25 | 80.25 | 602,800 |
| Apr 15, 2024 | 82.29 | 82.71 | 80.40 | 80.96 | 80.96 | 530,300 |
| Apr 12, 2024 | 81.82 | 82.50 | 80.27 | 80.88 | 80.88 | 571,800 |
| Apr 11, 2024 | 82.44 | 82.45 | 81.08 | 81.86 | 81.86 | 479,400 |
| Apr 10, 2024 | 80.80 | 82.58 | 80.15 | 82.28 | 82.28 | 389,900 |
| Apr 09, 2024 | 82.62 | 82.83 | 81.07 | 82.01 | 82.01 | 520,400 |
| Apr 08, 2024 | 82.67 | 83.00 | 82.22 | 82.58 | 82.58 | 445,800 |
| Apr 05, 2024 | 81.91 | 83.00 | 81.65 | 82.29 | 82.29 | 673,900 |
| Apr 04, 2024 | 82.98 | 83.42 | 81.33 | 81.75 | 81.75 | 551,400 |
| Apr 03, 2024 | 81.42 | 82.56 | 81.21 | 82.19 | 82.19 | 732,800 |
| Apr 02, 2024 | 80.40 | 81.84 | 80.19 | 81.43 | 81.43 | 708,000 |
| Apr 01, 2024 | 81.11 | 82.01 | 80.66 | 80.83 | 80.83 | 508,200 |
| Mar 28, 2024 | 80.74 | 81.54 | 80.44 | 81.16 | 81.16 | 833,200 |
| Mar 27, 2024 | 80.64 | 80.84 | 79.99 | 80.80 | 80.80 | 411,700 |
| Mar 26, 2024 | 79.69 | 80.34 | 79.50 | 79.97 | 79.97 | 554,200 |
| Mar 25, 2024 | 78.86 | 79.58 | 78.52 | 79.10 | 79.10 | 403,700 |
| Mar 22, 2024 | 78.53 | 79.43 | 78.46 | 79.03 | 79.03 | 499,700 |
| Mar 21, 2024 | 78.11 | 78.53 | 77.38 | 78.47 | 78.47 | 552,000 |
| Mar 20, 2024 | 77.48 | 78.03 | 76.56 | 77.65 | 77.65 | 484,700 |
| Mar 19, 2024 | 76.14 | 77.63 | 76.14 | 77.37 | 77.37 | 680,400 |
| Mar 18, 2024 | 75.70 | 76.90 | 75.61 | 76.24 | 76.24 | 617,400 |
| Mar 15, 2024 | 74.62 | 75.93 | 74.62 | 75.27 | 75.27 | 817,200 |
| Mar 14, 2024 | 75.56 | 75.85 | 74.57 | 74.99 | 74.99 | 477,600 |
| Mar 13, 2024 | 75.32 | 76.03 | 75.18 | 75.56 | 75.56 | 382,000 |
| Mar 12, 2024 | 74.73 | 75.47 | 74.09 | 75.42 | 75.42 | 392,600 |
| Mar 11, 2024 | 73.84 | 74.70 | 73.16 | 74.56 | 74.56 | 568,100 |
| Mar 08, 2024 | 75.93 | 76.38 | 73.95 | 74.04 | 74.04 | 668,700 |
| Mar 07, 2024 | 76.54 | 77.09 | 75.28 | 75.39 | 75.39 | 635,500 |
| Mar 06, 2024 | 75.66 | 76.76 | 75.60 | 76.23 | 76.23 | 617,300 |
| Mar 05, 2024 | 75.97 | 76.66 | 75.03 | 75.31 | 75.31 | 562,300 |
| Mar 04, 2024 | 75.40 | 76.94 | 75.40 | 76.21 | 76.21 | 566,600 |
| Mar 01, 2024 | 75.30 | 76.20 | 75.18 | 75.40 | 75.40 | 664,300 |
| Mar 01, 2024 | 0.25 Dividend | |||||
| Feb 29, 2024 | 75.61 | 75.65 | 74.19 | 75.33 | 75.08 | 1,227,900 |
| Feb 28, 2024 | 74.89 | 76.43 | 74.89 | 75.59 | 75.34 | 757,300 |
| Feb 27, 2024 | 75.12 | 75.48 | 74.47 | 75.35 | 75.10 | 866,500 |
| Feb 26, 2024 | 74.50 | 75.24 | 74.26 | 74.83 | 74.58 | 664,800 |
| Feb 23, 2024 | 72.84 | 74.82 | 72.51 | 74.63 | 74.38 | 1,155,800 |
| Feb 22, 2024 | 71.99 | 73.47 | 71.35 | 73.39 | 73.15 | 1,401,300 |
| Feb 21, 2024 | 70.16 | 70.98 | 69.80 | 70.88 | 70.64 | 1,003,400 |
| Feb 20, 2024 | 68.89 | 70.99 | 67.61 | 70.97 | 70.73 | 1,093,400 |
| Feb 16, 2024 | 71.34 | 71.60 | 70.46 | 70.57 | 70.34 | 1,102,600 |
| Feb 15, 2024 | 70.69 | 71.96 | 69.29 | 71.75 | 71.51 | 1,680,300 |
| Feb 14, 2024 | 70.00 | 72.50 | 67.92 | 70.10 | 69.87 | 2,645,400 |
| Feb 13, 2024 | 61.61 | 62.04 | 61.04 | 61.54 | 61.34 | 777,200 |
| Feb 12, 2024 | 61.69 | 62.99 | 61.69 | 62.83 | 62.62 | 553,500 |
| Feb 09, 2024 | 61.65 | 61.89 | 61.29 | 61.70 | 61.50 | 531,500 |
| Feb 08, 2024 | 61.56 | 61.80 | 61.26 | 61.67 | 61.47 | 440,900 |
| Feb 07, 2024 | 61.70 | 62.04 | 61.20 | 61.38 | 61.18 | 588,200 |
| Feb 06, 2024 | 61.10 | 61.76 | 60.86 | 61.43 | 61.23 | 444,500 |
| Feb 05, 2024 | 61.54 | 61.65 | 60.34 | 61.20 | 61.00 | 443,700 |
| Feb 02, 2024 | 61.07 | 62.06 | 60.77 | 61.52 | 61.32 | 419,400 |
| Feb 01, 2024 | 61.12 | 61.51 | 60.26 | 61.45 | 61.25 | 553,300 |
| Jan 31, 2024 | 61.37 | 61.66 | 60.52 | 60.54 | 60.34 | 806,900 |
| Jan 30, 2024 | 60.65 | 61.76 | 60.65 | 61.42 | 61.22 | 463,000 |
| Jan 29, 2024 | 60.26 | 61.05 | 60.03 | 60.96 | 60.76 | 480,400 |
| Jan 26, 2024 | 59.43 | 60.58 | 59.31 | 60.26 | 60.06 | 547,600 |
| Jan 25, 2024 | 59.10 | 59.48 | 58.77 | 59.24 | 59.04 | 562,500 |
| Jan 24, 2024 | 58.94 | 59.29 | 58.36 | 58.53 | 58.34 | 350,000 |
| Jan 23, 2024 | 58.56 | 59.18 | 58.14 | 58.39 | 58.20 | 502,100 |
| Jan 22, 2024 | 57.50 | 58.29 | 57.50 | 58.26 | 58.07 | 381,400 |
| Jan 19, 2024 | 56.71 | 57.32 | 55.81 | 57.27 | 57.08 | 470,200 |
| Jan 18, 2024 | 56.41 | 56.69 | 55.96 | 56.48 | 56.29 | 532,300 |
| Jan 17, 2024 | 56.34 | 56.83 | 55.82 | 55.97 | 55.78 | 547,800 |
| Jan 16, 2024 | 56.45 | 57.08 | 56.18 | 57.05 | 56.86 | 524,000 |
| Jan 12, 2024 | 58.00 | 58.07 | 56.73 | 56.96 | 56.77 | 516,600 |
| Jan 11, 2024 | 57.57 | 57.91 | 56.99 | 57.64 | 57.45 | 582,500 |
| Jan 10, 2024 | 57.29 | 57.64 | 57.06 | 57.47 | 57.28 | 601,000 |
| Jan 09, 2024 | 57.07 | 57.23 | 56.47 | 57.17 | 56.98 | 547,900 |
| Jan 08, 2024 | 55.98 | 57.92 | 55.83 | 57.85 | 57.66 | 768,300 |
| Jan 05, 2024 | 55.50 | 56.36 | 55.50 | 55.93 | 55.74 | 536,800 |
| Jan 04, 2024 | 55.85 | 56.24 | 55.47 | 55.67 | 55.49 | 750,200 |
| Jan 03, 2024 | 56.57 | 56.57 | 55.19 | 55.77 | 55.58 | 868,300 |
| Jan 02, 2024 | 57.82 | 58.57 | 56.70 | 56.98 | 56.79 | 892,600 |
| Dec 29, 2023 | 58.41 | 58.55 | 58.01 | 58.15 | 57.96 | 381,900 |
| Dec 28, 2023 | 58.37 | 58.72 | 58.28 | 58.40 | 58.21 | 360,300 |
| Dec 27, 2023 | 58.31 | 58.79 | 57.90 | 58.44 | 58.25 | 447,200 |
| Dec 26, 2023 | 58.41 | 58.69 | 58.10 | 58.32 | 58.13 | 330,900 |
| Dec 22, 2023 | 58.48 | 58.79 | 58.25 | 58.41 | 58.22 | 280,000 |
| Dec 21, 2023 | 58.27 | 58.45 | 57.71 | 58.29 | 58.10 | 363,300 |
| Dec 20, 2023 | 59.00 | 59.37 | 57.79 | 57.82 | 57.63 | 680,900 |
| Dec 19, 2023 | 58.16 | 59.28 | 58.05 | 59.11 | 58.91 | 623,000 |
| Dec 18, 2023 | 58.99 | 59.12 | 57.40 | 57.83 | 57.64 | 661,100 |
| Dec 15, 2023 | 58.84 | 59.53 | 58.67 | 58.97 | 58.77 | 1,211,200 |
| Dec 14, 2023 | 57.59 | 59.33 | 57.14 | 58.99 | 58.79 | 743,100 |
| Dec 13, 2023 | 56.09 | 57.12 | 55.68 | 56.98 | 56.79 | 586,600 |
| Dec 12, 2023 | 55.85 | 56.38 | 55.69 | 55.93 | 55.74 | 484,800 |
| Dec 11, 2023 | 54.97 | 55.93 | 54.97 | 55.91 | 55.72 | 391,700 |
| Dec 08, 2023 | 54.83 | 55.44 | 54.71 | 54.89 | 54.71 | 545,600 |
| Dec 07, 2023 | 54.25 | 54.93 | 54.25 | 54.84 | 54.66 | 329,000 |
| Dec 06, 2023 | 54.62 | 55.41 | 54.22 | 54.26 | 54.08 | 379,700 |
| Dec 05, 2023 | 54.65 | 55.41 | 54.10 | 54.29 | 54.11 | 615,700 |
| Dec 04, 2023 | 54.17 | 55.16 | 54.06 | 55.11 | 54.93 | 687,000 |
| Dec 01, 2023 | 53.52 | 54.68 | 53.26 | 54.52 | 54.34 | 530,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.