Allison Transmission Holdings (NY: ALSN )

81.16 +0.36 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.04 25.16 24.93 25.07 1,418,497 +0.13(+0.54%)
Mar 28, 2014 24.83 25.12 24.66 24.94 497,540 +0.28(+1.12%)
Mar 27, 2014 24.61 24.78 24.50 24.66 1,130,069 +0.08(+0.31%)
Mar 26, 2014 24.49 24.86 24.37 24.58 1,084,603 +0.18(+0.72%)
Mar 25, 2014 24.55 24.74 24.29 24.41 830,413 -0.08(-0.31%)
Mar 24, 2014 24.70 24.70 24.12 24.48 972,617 -0.04(-0.17%)
Mar 21, 2014 24.65 24.80 24.47 24.53 982,103 -0.08(-0.31%)
Mar 20, 2014 24.42 24.66 24.31 24.60 747,964 +0.07(+0.27%)
Mar 19, 2014 24.68 24.75 24.34 24.53 607,631 -0.19(-0.78%)
Mar 18, 2014 24.39 24.79 24.33 24.73 663,675 +0.40(+1.65%)
Mar 17, 2014 24.11 24.42 24.07 24.32 632,139 +0.35(+1.47%)
Mar 14, 2014 24.06 24.29 23.95 23.97 900,005 -0.15(-0.63%)
Mar 13, 2014 25.01 25.10 23.96 24.12 1,265,588 -0.86(-3.45%)
Mar 12, 2014 24.93 24.99 24.57 24.99 860,461 -0.06(-0.23%)
Mar 11, 2014 25.09 25.25 24.96 25.04 1,200,754 +0.02(+0.07%)
Mar 10, 2014 25.10 25.25 24.79 25.03 877,143 -0.05(-0.20%)
Mar 07, 2014 25.20 25.26 24.94 25.08 1,972,628 +0.01(+0.03%)
Mar 06, 2014 25.23 25.37 25.04 25.07 1,379,689 -0.08(-0.30%)
Mar 05, 2014 25.30 25.40 25.09 25.14 917,474 -0.11(-0.43%)
Mar 04, 2014 25.04 25.43 25.03 25.25 1,419,804 +0.31(+1.24%)
Mar 03, 2014 24.78 25.06 24.68 24.94 1,931,595 +0.01(+0.03%)
Feb 28, 2014 24.99 25.13 24.76 24.94 1,811,428 +0.16(+0.64%)
Feb 27, 2014 24.78 25.04 24.70 24.78 1,849,974 +0.03(+0.14%)
Feb 26, 2014 24.62 25.02 24.54 24.74 3,471,973 +0.22(+0.88%)
Feb 25, 2014 24.56 24.68 24.23 24.53 13,002,678 -0.91(-3.57%)
Feb 24, 2014 25.40 25.84 25.39 25.44 472,675 +0.02(+0.07%)
Feb 21, 2014 25.66 25.66 25.23 25.42 354,673 -0.12(-0.46%)
Feb 20, 2014 24.89 25.64 24.67 25.54 731,006 +0.44(+1.76%)
Feb 19, 2014 25.18 25.43 24.84 25.09 921,575 -0.12(-0.46%)
Feb 18, 2014 25.52 25.69 25.15 25.21 1,045,101 -0.32(-1.24%)
Feb 14, 2014 25.03 25.53 25.53 25.53 2,645,635 +0.77(+3.10%)
Feb 13, 2014 24.56 24.88 24.05 24.76 1,068,141 +0.04(+0.17%)
Feb 12, 2014 24.63 24.90 24.54 24.72 605,523 +0.09(+0.37%)
Feb 11, 2014 24.33 24.68 24.26 24.63 296,287 +0.36(+1.48%)
Feb 10, 2014 24.35 24.38 24.10 24.27 556,241 -0.18(-0.72%)
Feb 07, 2014 24.09 24.49 24.06 24.44 715,354 +0.45(+1.88%)
Feb 06, 2014 23.74 24.03 23.64 23.99 622,313 +0.33(+1.37%)
Feb 05, 2014 23.68 24.00 23.48 23.67 1,050,426 -0.10(-0.42%)
Feb 04, 2014 23.52 23.82 23.24 23.77 894,521 +0.28(+1.17%)
Feb 03, 2014 24.06 24.07 23.29 23.49 726,470 -0.47(-1.95%)
Jan 31, 2014 23.56 23.98 23.35 23.96 401,729 +0.20(+0.84%)
Jan 30, 2014 23.88 23.96 23.56 23.76 579,551 +0.01(+0.03%)
Jan 29, 2014 23.63 23.97 23.48 23.75 1,245,261 -0.10(-0.42%)
Jan 28, 2014 23.42 23.86 23.33 23.85 863,680 +0.43(+1.82%)
Jan 27, 2014 23.21 23.43 22.77 23.43 471,939 +0.20(+0.86%)
Jan 24, 2014 24.00 24.00 23.09 23.23 449,126 -0.85(-3.53%)
Jan 23, 2014 23.96 24.14 23.90 24.08 781,241 -0.04(-0.17%)
Jan 22, 2014 23.82 24.13 23.73 24.12 451,891 +0.29(+1.22%)
Jan 21, 2014 23.96 23.96 23.44 23.83 581,602 +0.08(+0.32%)
Jan 17, 2014 23.77 23.75 23.75 23.75 548,960 -0.02(-0.07%)
Jan 16, 2014 23.13 23.78 22.82 23.77 1,258,681 +1.00(+4.40%)
Jan 15, 2014 22.59 22.80 22.51 22.77 2,582,188 +0.18(+0.78%)
Jan 14, 2014 22.15 22.62 22.15 22.59 714,777 +0.53(+2.38%)
Jan 13, 2014 22.69 22.75 22.02 22.07 922,129 -0.50(-2.22%)
Jan 10, 2014 22.64 22.65 22.38 22.57 1,556,217 +0.15(+0.67%)
Jan 09, 2014 22.56 22.64 22.24 22.42 527,176 -0.13(-0.55%)
Jan 08, 2014 22.74 22.89 22.48 22.54 749,187 -0.23(-1.03%)
Jan 07, 2014 22.60 22.88 22.52 22.77 754,424 +0.31(+1.37%)
Jan 06, 2014 22.66 22.71 22.37 22.47 879,532 -0.11(-0.48%)
Jan 03, 2014 22.64 22.73 22.47 22.57 638,783 +0.02(+0.11%)
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.