Allison Transmission Holdings (NY: ALSN )

75.33 -0.60 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.40 16.65 16.40 16.55 706,527 +0.03(+0.20%)
Sep 27, 2012 16.17 16.56 16.06 16.52 377,058 +0.45(+2.82%)
Sep 26, 2012 15.81 16.20 15.41 16.07 708,654 +0.02(+0.15%)
Sep 25, 2012 16.08 16.36 15.96 16.04 591,533 +0.02(+0.10%)
Sep 24, 2012 16.04 16.21 15.70 16.03 496,351 -0.02(-0.10%)
Sep 21, 2012 16.15 16.32 15.92 16.04 566,688 +0.07(+0.41%)
Sep 20, 2012 15.97 16.05 15.79 15.98 761,399 -0.01(-0.05%)
Sep 19, 2012 15.79 16.22 15.79 15.99 354,347 +0.12(+0.73%)
Sep 18, 2012 16.31 16.46 15.74 15.87 440,916 -0.53(-3.26%)
Sep 17, 2012 16.67 16.99 16.41 16.41 184,404 -0.38(-2.26%)
Sep 14, 2012 16.25 16.87 16.25 16.78 515,644 +0.61(+3.76%)
Sep 13, 2012 16.04 16.40 15.71 16.18 929,573 +0.20(+1.24%)
Sep 12, 2012 15.67 16.03 15.49 15.98 555,328 +0.44(+2.86%)
Sep 11, 2012 15.94 16.18 15.32 15.53 1,385,755 -0.43(-2.68%)
Sep 10, 2012 15.71 16.04 15.67 15.96 532,409 +0.31(+2.00%)
Sep 07, 2012 14.83 15.86 14.83 15.65 446,711 +0.83(+5.61%)
Sep 06, 2012 14.42 14.95 14.40 14.82 577,116 +0.40(+2.80%)
Sep 05, 2012 15.01 15.58 14.34 14.41 693,462 +0.01(+0.06%)
Sep 04, 2012 14.73 14.78 14.28 14.41 233,597 -0.21(-1.46%)
Aug 31, 2012 15.05 15.05 14.53 14.62 459,554 -0.29(-1.93%)
Aug 30, 2012 15.59 15.60 14.88 14.91 201,307 -0.62(-3.97%)
Aug 29, 2012 15.59 15.67 15.45 15.53 270,469 -0.29(-1.82%)
Aug 27, 2012 16.04 16.04 15.76 15.81 269,373 +0.05(+0.31%)
Aug 24, 2012 15.94 16.00 15.56 15.76 477,430 -0.15(-0.93%)
Aug 23, 2012 15.97 16.00 15.73 15.91 204,311 -0.06(-0.36%)
Aug 22, 2012 15.56 16.02 15.48 15.97 215,765 +0.25(+1.57%)
Aug 21, 2012 15.76 15.96 15.63 15.72 335,171 -0.02(-0.10%)
Aug 20, 2012 15.85 16.02 15.33 15.74 228,923 -0.13(-0.83%)
Aug 17, 2012 15.76 15.95 15.62 15.87 343,743 +0.07(+0.47%)
Aug 16, 2012 15.70 16.08 15.48 15.80 271,128 +0.12(+0.73%)
Aug 15, 2012 15.90 16.00 15.43 15.68 381,197 -0.21(-1.29%)
Aug 14, 2012 15.80 16.10 15.43 15.89 357,896 +0.21(+1.31%)
Aug 13, 2012 15.61 15.89 15.47 15.68 211,743 +0.03(+0.21%)
Aug 10, 2012 15.46 15.90 15.23 15.65 262,426 +0.23(+1.49%)
Aug 09, 2012 15.20 15.62 15.08 15.42 414,173 +0.19(+1.24%)
Aug 08, 2012 14.88 15.48 14.64 15.23 372,724 +0.52(+3.52%)
Aug 07, 2012 14.40 15.09 14.28 14.71 409,546 +0.41(+2.88%)
Aug 06, 2012 14.74 14.74 14.13 14.30 359,213 -0.26(-1.81%)
Aug 03, 2012 14.59 14.80 14.25 14.56 1,068,385 +0.21(+1.43%)
Aug 02, 2012 14.60 14.95 13.92 14.36 423,043 -0.31(-2.13%)
Aug 01, 2012 15.47 15.48 14.63 14.67 414,604 -0.81(-5.21%)
Jul 31, 2012 15.15 15.63 14.73 15.48 1,047,268 +0.35(+2.28%)
Jul 30, 2012 14.93 15.37 14.88 15.13 536,696 +0.25(+1.66%)
Jul 27, 2012 14.73 15.10 14.50 14.88 421,919 +0.20(+1.34%)
Jul 26, 2012 14.21 14.84 14.03 14.69 202,492 +0.74(+5.31%)
Jul 25, 2012 13.88 13.99 13.74 13.95 262,552 +0.06(+0.41%)
Jul 24, 2012 14.55 14.66 13.77 13.89 382,110 -0.68(-4.69%)
Jul 23, 2012 13.99 14.60 13.67 14.57 164,886 +0.30(+2.07%)
Jul 20, 2012 13.81 14.28 13.72 14.27 419,046 +0.39(+2.78%)
Jul 19, 2012 13.98 14.09 13.62 13.89 288,262 -0.02(-0.12%)
Jul 18, 2012 13.67 14.03 13.59 13.90 459,376 +0.12(+0.90%)
Jul 17, 2012 13.61 13.87 13.50 13.78 707,921 +0.29(+2.13%)
Jul 16, 2012 13.50 13.73 13.02 13.49 223,217 +0.04(+0.31%)
Jul 13, 2012 13.41 13.48 13.17 13.45 307,407 +0.12(+0.86%)
Jul 12, 2012 14.04 14.24 13.25 13.34 723,803 -0.77(-5.48%)
Jul 11, 2012 13.86 14.67 13.86 14.11 842,030 -0.39(-2.72%)
Jul 10, 2012 15.30 15.57 14.47 14.51 877,553 -0.63(-4.18%)
Jul 09, 2012 15.06 15.51 14.97 15.14 588,659 +0.01(+0.05%)
Jul 06, 2012 15.23 15.26 14.82 15.13 342,641 -0.24(-1.55%)
Jul 05, 2012 15.25 15.49 15.21 15.37 306,652 +0.11(+0.70%)
Jul 03, 2012 14.50 15.36 14.46 15.26 157,103 +0.80(+5.52%)
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.