Indicators

Allison Transmission Holdings (NY: ALSN )

75.14 +0.06 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.38	35.15	34.33	35.04	812,087	+0.19(+0.53%)
May 28, 2020	36.29	36.29	34.80	34.85	1,068,247	-1.03(-2.87%)
May 27, 2020	35.92	36.25	35.44	35.89	765,857	+0.78(+2.22%)
May 26, 2020	34.38	35.57	34.26	35.11	1,445,075	+1.93(+5.82%)
May 22, 2020	33.60	33.60	32.85	33.17	571,066	-0.25(-0.75%)
May 21, 2020	33.54	33.83	33.26	33.42	1,248,591	-0.12(-0.36%)
May 20, 2020	33.29	33.94	33.17	33.54	662,540	+0.73(+2.24%)
May 19, 2020	33.24	33.67	32.79	32.81	585,379	-0.75(-2.24%)
May 18, 2020	32.72	33.87	32.36	33.56	885,161	+2.17(+6.93%)
May 15, 2020	31.03	31.97	30.93	31.39	809,396	-0.04(-0.12%)
May 14, 2020	30.18	31.43	29.29	31.43	1,005,027	+0.68(+2.22%)
May 13, 2020	31.69	31.88	30.46	30.74	766,822	-1.16(-3.62%)
May 12, 2020	33.21	33.49	31.87	31.90	1,380,366	-1.29(-3.90%)
May 11, 2020	34.20	34.26	33.10	33.19	1,195,737	-1.42(-4.11%)
May 08, 2020	33.77	34.71	33.72	34.62	776,031	+1.24(+3.71%)
May 07, 2020	33.34	33.74	33.02	33.38	705,468	+0.43(+1.32%)
May 06, 2020	33.26	33.32	32.56	32.94	647,330	+0.16(+0.48%)
May 05, 2020	33.42	35.00	32.72	32.79	1,304,959	+0.24(+0.74%)
May 04, 2020	32.52	32.89	32.06	32.55	1,740,637	-0.41(-1.23%)

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.