Skip to main content

Allison Transmission Holdings (NY: ALSN )

75.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.47 30.99 29.80 30.14 1,401,923 -0.55(-1.81%)
Mar 30, 2020 30.28 30.92 29.47 30.70 1,576,983 +0.30(+0.97%)
Mar 27, 2020 30.26 31.11 29.22 30.40 1,189,416 -0.83(-2.66%)
Mar 26, 2020 29.36 31.46 29.09 31.23 1,901,005 +1.88(+6.39%)
Mar 25, 2020 27.15 30.20 26.80 29.36 2,255,513 +2.52(+9.40%)
Mar 24, 2020 25.76 26.98 25.65 26.83 1,302,734 +2.00(+8.04%)
Mar 23, 2020 26.83 26.83 24.17 24.84 1,981,068 -2.02(-7.54%)
Mar 20, 2020 29.65 30.20 26.83 26.86 1,983,407 -2.75(-9.30%)
Mar 19, 2020 30.31 30.87 28.80 29.62 2,382,768 -1.08(-3.52%)
Mar 18, 2020 27.96 30.74 27.81 30.70 2,552,233 +1.03(+3.46%)
Mar 17, 2020 30.57 31.33 28.79 29.67 3,253,776 -0.55(-1.83%)
Mar 16, 2020 28.15 32.97 27.73 30.23 2,850,443 -0.28(-0.91%)
Mar 13, 2020 31.00 31.54 29.44 30.50 2,987,281 +0.50(+1.66%)
Mar 12, 2020 32.00 32.40 29.56 30.00 3,390,188 -3.19(-9.61%)
Mar 11, 2020 32.60 33.81 32.46 33.19 1,865,188 -0.25(-0.75%)
Mar 10, 2020 33.50 33.66 32.46 33.44 1,884,360 +1.04(+3.22%)
Mar 09, 2020 33.63 33.69 31.56 32.40 2,305,062 -3.29(-9.22%)
Mar 06, 2020 35.17 36.53 34.92 35.69 1,720,835 -0.40(-1.10%)
Mar 05, 2020 36.65 36.87 35.75 36.09 1,588,310 -1.47(-3.92%)
Mar 04, 2020 37.24 37.60 36.99 37.56 728,095 +0.67(+1.82%)
Mar 03, 2020 38.07 38.74 36.72 36.89 904,185 -1.31(-3.42%)
Mar 02, 2020 37.47 38.25 36.61 38.19 1,213,011 +0.83(+2.22%)
Feb 28, 2020 37.10 37.72 36.55 37.36 1,968,682 -0.64(-1.70%)
Feb 27, 2020 37.99 39.12 37.30 38.01 1,359,291 -0.53(-1.38%)
Feb 26, 2020 40.22 40.22 38.22 38.54 1,297,032 -1.25(-3.15%)
Feb 25, 2020 40.80 40.94 39.64 39.79 2,452,160 -0.81(-1.99%)
Feb 24, 2020 40.08 40.87 40.00 40.60 1,404,014 -0.40(-0.97%)
Feb 21, 2020 40.42 41.14 40.39 41.00 995,424 +0.42(+1.04%)
Feb 20, 2020 39.75 41.21 39.58 40.58 2,281,718 -0.54(-1.32%)
Feb 19, 2020 41.04 41.31 40.96 41.12 1,404,244 +0.12(+0.29%)
Feb 18, 2020 40.51 41.23 40.51 41.00 931,060 +0.29(+0.70%)
Feb 14, 2020 40.82 40.97 40.41 40.71 1,435,058 -0.10(-0.25%)
Feb 13, 2020 41.01 41.29 40.63 40.82 1,079,853 -0.52(-1.25%)
Feb 12, 2020 40.84 41.59 40.77 41.33 910,554 +0.87(+2.14%)
Feb 11, 2020 39.90 40.63 39.90 40.47 901,304 +0.72(+1.81%)
Feb 10, 2020 39.93 40.13 39.67 39.75 743,324 -0.40(-0.99%)
Feb 07, 2020 41.11 41.27 40.08 40.14 996,402 -1.33(-3.22%)
Feb 06, 2020 43.17 43.17 41.36 41.48 1,378,207 -1.47(-3.43%)
Feb 05, 2020 42.11 43.09 42.02 42.95 584,990 +1.28(+3.07%)
Feb 04, 2020 41.68 42.04 41.47 41.67 1,052,415 +0.73(+1.78%)
Feb 03, 2020 40.93 41.22 40.55 40.94 2,014,052 +0.27(+0.66%)
Jan 31, 2020 41.69 41.88 40.41 40.68 1,149,719 -1.29(-3.07%)
Jan 30, 2020 41.39 42.05 41.17 41.97 540,530 +0.32(+0.77%)
Jan 29, 2020 41.98 42.04 41.50 41.64 1,238,021 -0.08(-0.20%)
Jan 28, 2020 41.72 41.95 41.35 41.73 596,713 +0.31(+0.76%)
Jan 27, 2020 41.85 42.17 41.29 41.41 1,186,770 -1.33(-3.10%)
Jan 24, 2020 43.21 43.23 42.42 42.74 643,586 -0.44(-1.02%)
Jan 23, 2020 42.79 43.33 42.08 43.18 1,381,268 +0.22(+0.51%)
Jan 22, 2020 43.91 43.98 42.89 42.96 1,449,031 -0.72(-1.64%)
Jan 21, 2020 44.25 44.41 43.31 43.68 817,254 -0.87(-1.96%)
Jan 17, 2020 45.17 45.34 44.41 44.55 708,347 -0.56(-1.24%)
Jan 16, 2020 45.05 45.19 44.81 45.11 751,655 +0.32(+0.72%)
Jan 15, 2020 45.19 45.33 44.75 44.79 1,042,839 -0.61(-1.34%)
Jan 14, 2020 45.26 45.77 45.26 45.40 701,270 +0.21(+0.47%)
Jan 13, 2020 45.04 45.29 44.85 45.19 857,481 +0.35(+0.78%)
Jan 10, 2020 45.34 45.48 44.69 44.84 963,152 -0.40(-0.89%)
Jan 09, 2020 45.25 45.36 45.02 45.24 817,972 +0.07(+0.16%)
Jan 08, 2020 44.51 45.35 44.40 45.17 831,968 +0.62(+1.38%)
Jan 07, 2020 44.19 44.59 44.04 44.55 813,633 +0.08(+0.19%)
Jan 06, 2020 44.36 44.56 44.09 44.47 1,100,409 +0.06(+0.15%)
Jan 03, 2020 44.36 44.53 43.93 44.41 1,091,804 -0.59(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.