Allison Transmission Holdings (NY: ALSN )

74.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.84 22.97 22.43 22.70 122,628 -0.10(-0.44%)
Nov 27, 2013 22.47 22.88 22.37 22.80 486,410 +0.31(+1.37%)
Nov 26, 2013 22.52 22.63 22.37 22.49 433,766 -0.03(-0.11%)
Nov 25, 2013 22.50 22.58 22.41 22.52 451,464 +0.02(+0.07%)
Nov 22, 2013 22.42 22.65 22.35 22.50 857,148 +0.08(+0.37%)
Nov 21, 2013 22.53 22.72 22.38 22.42 588,879 -0.04(-0.19%)
Nov 20, 2013 22.11 22.52 21.82 22.46 895,508 +0.48(+2.20%)
Nov 19, 2013 21.77 22.22 21.71 21.97 1,010,881 +0.13(+0.57%)
Nov 18, 2013 21.75 22.07 21.71 21.85 572,510 +0.09(+0.42%)
Nov 15, 2013 21.47 21.92 21.41 21.76 942,838 +0.37(+1.72%)
Nov 14, 2013 21.00 21.41 20.92 21.39 816,982 +0.79(+3.85%)
Nov 12, 2013 20.01 20.61 19.96 20.60 3,278,432 +0.70(+3.50%)
Nov 11, 2013 20.03 20.03 19.81 19.90 572,405 -0.07(-0.37%)
Nov 08, 2013 19.87 20.08 19.86 19.98 695,656 +0.07(+0.38%)
Nov 07, 2013 19.96 19.98 19.60 19.90 384,633 -0.01(-0.04%)
Nov 06, 2013 20.13 20.28 19.90 19.91 555,014 -0.18(-0.91%)
Nov 05, 2013 19.79 20.20 19.65 20.09 788,438 +0.18(+0.92%)
Nov 04, 2013 19.88 19.98 19.83 19.91 402,617 +0.02(+0.13%)
Nov 01, 2013 20.14 20.27 19.70 19.88 526,092 -0.32(-1.60%)
Oct 31, 2013 19.77 20.33 19.77 20.21 1,102,505 +0.44(+2.23%)
Oct 30, 2013 19.91 19.97 19.63 19.77 825,987 -0.09(-0.46%)
Oct 29, 2013 20.08 20.43 19.82 19.86 2,069,671 -1.00(-4.81%)
Oct 28, 2013 21.00 21.17 20.74 20.86 347,297 -0.32(-1.53%)
Oct 25, 2013 21.30 21.41 21.09 21.19 610,600 -0.04(-0.20%)
Oct 24, 2013 21.33 21.50 21.19 21.23 475,642 -0.02(-0.12%)
Oct 23, 2013 21.37 21.43 21.03 21.25 224,959 -0.19(-0.89%)
Oct 22, 2013 21.18 21.45 21.17 21.44 473,975 +0.27(+1.29%)
Oct 21, 2013 21.00 21.21 21.00 21.17 239,854 +0.19(+0.91%)
Oct 18, 2013 20.86 21.11 20.58 20.98 214,560 +0.05(+0.24%)
Oct 17, 2013 20.59 21.00 20.57 20.93 191,573 +0.26(+1.24%)
Oct 16, 2013 20.73 20.94 20.56 20.67 216,052 +0.06(+0.28%)
Oct 15, 2013 20.70 20.83 20.43 20.61 287,748 -0.09(-0.44%)
Oct 14, 2013 20.67 20.91 20.54 20.71 196,284 -0.05(-0.24%)
Oct 11, 2013 20.51 20.86 20.51 20.76 323,313 +0.22(+1.09%)
Oct 10, 2013 20.50 20.86 20.42 20.53 365,153 +0.24(+1.19%)
Oct 09, 2013 20.50 20.59 20.16 20.29 410,775 -0.24(-1.17%)
Oct 08, 2013 20.62 20.91 20.24 20.53 434,233 -0.08(-0.40%)
Oct 07, 2013 20.42 20.73 20.37 20.61 263,905 +0.00(+0.00%)
Oct 04, 2013 20.50 20.68 20.38 20.61 198,710 +0.17(+0.81%)
Oct 03, 2013 20.66 20.81 20.32 20.45 497,163 -0.29(-1.40%)
Oct 02, 2013 20.52 20.90 20.19 20.74 356,430 +0.01(+0.04%)
Oct 01, 2013 20.74 20.98 20.57 20.73 383,461 -0.11(-0.52%)
Sep 27, 2013 20.50 20.87 20.42 20.84 384,492 +0.24(+1.17%)
Sep 26, 2013 20.53 20.66 20.42 20.60 166,249 +0.05(+0.24%)
Sep 25, 2013 20.35 20.83 20.34 20.55 348,671 +0.19(+0.94%)
Sep 24, 2013 20.25 20.63 20.18 20.36 194,771 +0.10(+0.49%)
Sep 23, 2013 20.84 22.81 19.96 20.26 356,532 -0.42(-2.05%)
Sep 20, 2013 20.56 21.00 20.46 20.68 392,756 +0.12(+0.57%)
Sep 19, 2013 20.76 20.89 20.52 20.57 282,130 -0.21(-1.00%)
Sep 18, 2013 20.52 20.86 20.44 20.77 255,834 +0.23(+1.13%)
Sep 17, 2013 20.43 20.69 20.43 20.54 355,575 +0.07(+0.37%)
Sep 16, 2013 20.49 20.52 20.18 20.47 328,826 +0.29(+1.44%)
Sep 13, 2013 20.18 20.21 19.99 20.18 204,725 -0.04(-0.21%)
Sep 12, 2013 20.46 20.46 20.14 20.22 259,054 -0.27(-1.34%)
Sep 11, 2013 20.20 20.56 20.13 20.49 775,133 +0.36(+1.77%)
Sep 10, 2013 19.93 20.27 19.88 20.13 386,636 +0.21(+1.04%)
Sep 09, 2013 19.81 20.14 19.69 19.93 479,147 +0.17(+0.88%)
Sep 06, 2013 19.80 19.93 19.51 19.75 423,416 +0.06(+0.30%)
Sep 05, 2013 19.29 19.83 19.24 19.69 577,481 +0.50(+2.59%)
Sep 04, 2013 18.81 19.25 18.80 19.20 803,130 +0.64(+3.44%)
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.