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 (%)
Jul 29, 2022 39.44 40.52 39.32 40.44 768,734 +1.16(+2.95%)
Jul 28, 2022 38.70 39.42 38.45 39.28 430,265 +0.68(+1.75%)
Jul 27, 2022 38.33 38.84 38.19 38.61 751,431 +0.28(+0.73%)
Jul 26, 2022 38.07 38.66 38.03 38.33 316,880 +0.36(+0.94%)
Jul 25, 2022 37.79 38.11 37.50 37.97 735,363 +0.27(+0.72%)
Jul 22, 2022 38.29 38.38 37.39 37.70 333,401 -0.48(-1.26%)
Jul 21, 2022 37.30 38.22 37.17 38.18 724,073 +0.66(+1.75%)
Jul 20, 2022 37.09 37.62 36.85 37.52 430,594 +0.26(+0.70%)
Jul 19, 2022 36.41 37.54 36.41 37.26 565,313 +1.24(+3.43%)
Jul 18, 2022 36.13 36.32 35.78 36.03 623,138 -0.08(-0.21%)
Jul 15, 2022 36.43 36.46 35.91 36.10 438,357 +0.29(+0.81%)
Jul 14, 2022 35.94 35.97 35.17 35.82 495,457 -0.74(-2.03%)
Jul 13, 2022 36.10 36.71 36.10 36.56 513,374 +0.03(+0.08%)
Jul 12, 2022 35.67 36.78 35.51 36.53 534,499 +0.72(+2.02%)
Jul 11, 2022 36.23 36.58 35.74 35.81 643,172 -0.79(-2.16%)
Jul 08, 2022 36.86 36.86 36.24 36.60 490,637 -0.07(-0.18%)
Jul 07, 2022 36.74 36.91 36.22 36.67 433,867 +0.73(+2.04%)
Jul 06, 2022 36.18 36.49 35.23 35.93 672,323 -0.46(-1.27%)
Jul 05, 2022 36.42 36.56 35.53 36.39 496,159 -0.69(-1.85%)
Jul 01, 2022 37.10 37.64 36.47 37.08 476,008 -0.06(-0.16%)
Jun 30, 2022 36.74 37.44 36.39 37.14 560,905 -0.10(-0.26%)
Jun 29, 2022 37.38 37.43 36.86 37.23 525,086 -0.12(-0.31%)
Jun 28, 2022 37.91 38.36 37.32 37.35 634,239 -0.19(-0.51%)
Jun 27, 2022 37.05 37.71 36.80 37.54 559,208 +0.87(+2.37%)
Jun 24, 2022 35.49 36.70 35.42 36.67 1,448,658 +1.42(+4.03%)
Jun 23, 2022 36.38 36.60 35.02 35.25 821,020 -1.27(-3.49%)
Jun 22, 2022 36.38 36.62 35.96 36.53 793,754 -0.47(-1.28%)
Jun 21, 2022 36.95 37.20 36.21 37.00 1,179,314 +0.65(+1.78%)
Jun 17, 2022 36.71 36.71 35.79 36.36 1,799,855 -0.20(-0.55%)
Jun 16, 2022 37.87 37.87 36.24 36.56 853,562 -1.89(-4.92%)
Jun 15, 2022 38.23 39.04 37.97 38.45 678,806 +0.35(+0.91%)
Jun 14, 2022 37.89 38.42 37.71 38.10 920,121 +0.39(+1.02%)
Jun 13, 2022 38.36 38.64 37.57 37.72 647,227 -1.18(-3.03%)
Jun 10, 2022 39.50 39.56 38.90 38.90 578,808 -1.14(-2.85%)
Jun 09, 2022 39.61 40.40 39.51 40.04 1,214,756 +0.31(+0.78%)
Jun 08, 2022 39.97 40.07 39.54 39.73 848,721 -0.23(-0.58%)
Jun 07, 2022 39.74 40.17 39.36 39.96 1,108,637 +0.18(+0.46%)
Jun 06, 2022 39.65 40.08 39.48 39.78 1,089,624 +0.18(+0.46%)
Jun 03, 2022 39.07 39.76 39.04 39.59 722,187 +0.31(+0.79%)
Jun 02, 2022 39.28 39.52 38.93 39.28 614,795 +0.27(+0.69%)
Jun 01, 2022 38.98 39.14 38.43 39.01 808,356 +0.37(+0.95%)
May 31, 2022 38.09 38.94 37.70 38.65 937,864 +0.40(+1.04%)
May 27, 2022 37.88 38.35 37.88 38.25 696,922 +0.62(+1.64%)
May 26, 2022 37.54 37.88 37.23 37.63 564,655 +0.48(+1.30%)
May 25, 2022 36.43 37.23 36.24 37.15 541,560 +0.73(+2.02%)
May 24, 2022 36.68 36.68 36.10 36.41 575,539 -0.31(-0.84%)
May 23, 2022 36.62 37.26 36.50 36.72 536,506 +0.54(+1.49%)
May 20, 2022 36.91 37.09 35.20 36.18 657,430 -0.59(-1.60%)
May 19, 2022 37.03 37.27 36.34 36.77 631,976 -0.58(-1.55%)
May 18, 2022 37.90 38.35 37.10 37.35 657,552 -0.64(-1.68%)
May 17, 2022 37.21 38.11 37.21 37.99 1,183,797 +1.21(+3.28%)
May 16, 2022 36.62 37.16 36.19 36.78 815,889 +0.10(+0.26%)
May 13, 2022 36.83 37.28 36.42 36.68 859,847 -0.05(-0.13%)
May 12, 2022 36.64 37.18 36.29 36.73 857,978 +0.11(+0.29%)
May 11, 2022 37.17 37.48 36.45 36.63 941,374 -0.18(-0.50%)
May 10, 2022 37.35 37.41 36.28 36.81 1,333,930 -0.36(-0.96%)
May 09, 2022 36.73 37.42 36.69 37.16 707,022 +0.13(+0.36%)
May 06, 2022 37.16 37.35 36.52 37.03 595,991 -0.14(-0.39%)
May 05, 2022 37.83 38.00 36.86 37.17 596,738 -0.95(-2.49%)
May 04, 2022 37.82 38.34 37.16 38.13 935,456 +0.75(+2.00%)
May 03, 2022 36.42 37.44 36.42 37.38 924,699 +0.87(+2.39%)
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.