Allison Transmission Holdings (NY: ALSN )

80.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.95 40.95 38.19 38.28 1,742,443 -2.72(-6.63%)
Jan 28, 2021 42.34 42.77 40.90 41.00 732,887 -1.02(-2.42%)
Jan 27, 2021 42.22 42.86 41.58 42.01 1,161,088 -0.60(-1.41%)
Jan 26, 2021 42.66 43.19 42.39 42.61 1,022,826 +0.12(+0.29%)
Jan 25, 2021 42.32 43.18 41.89 42.49 1,098,741 +0.52(+1.23%)
Jan 22, 2021 41.29 42.14 40.83 41.98 977,758 +0.55(+1.32%)
Jan 21, 2021 39.25 41.70 39.13 41.43 1,298,740 +2.28(+5.81%)
Jan 20, 2021 39.39 39.54 38.83 39.15 555,199 +0.01(+0.02%)
Jan 19, 2021 38.34 39.15 37.99 39.14 828,463 +0.73(+1.91%)
Jan 15, 2021 38.68 38.80 37.78 38.41 952,453 -0.54(-1.38%)
Jan 14, 2021 39.50 39.80 38.81 38.95 1,064,573 -0.55(-1.38%)
Jan 13, 2021 39.44 39.75 38.56 39.49 1,150,478 -0.07(-0.17%)
Jan 12, 2021 39.75 39.83 39.24 39.56 1,086,214 -0.08(-0.21%)
Jan 11, 2021 38.78 39.78 38.70 39.64 1,586,790 -0.38(-0.94%)
Jan 08, 2021 41.44 41.56 39.20 40.02 1,131,397 -1.34(-3.23%)
Jan 07, 2021 41.41 41.62 40.51 41.35 1,331,470 +0.19(+0.46%)
Jan 06, 2021 40.03 41.32 40.02 41.17 675,131 +1.68(+4.26%)
Jan 05, 2021 39.32 39.93 39.13 39.48 773,124 -0.09(-0.24%)
Jan 04, 2021 40.70 41.05 39.28 39.58 781,696 -0.99(-2.43%)
Dec 31, 2020 40.56 40.56 40.56 601,043 +0.13(+0.33%)
Dec 30, 2020 40.55 40.87 40.20 40.43 601,043 -0.04(-0.09%)
Dec 29, 2020 41.08 41.19 39.97 40.47 882,317 -0.38(-0.92%)
Dec 28, 2020 41.00 41.27 40.40 40.85 838,639 +0.16(+0.39%)
Dec 24, 2020 40.92 40.97 40.43 40.69 395,526 -0.15(-0.37%)
Dec 23, 2020 40.78 41.21 40.49 40.84 514,640 +0.36(+0.88%)
Dec 22, 2020 40.49 40.64 40.20 40.48 705,558 -0.05(-0.12%)
Dec 21, 2020 40.12 40.73 39.77 40.53 676,178 -0.01(-0.02%)
Dec 18, 2020 40.43 40.86 40.30 40.54 1,305,769 +0.13(+0.33%)
Dec 17, 2020 40.39 40.67 40.03 40.40 1,305,907 +0.03(+0.07%)
Dec 16, 2020 40.70 40.93 39.98 40.38 894,858 -0.22(-0.53%)
Dec 15, 2020 39.60 40.69 39.44 40.59 921,674 +1.34(+3.40%)
Dec 14, 2020 40.46 40.68 39.15 39.26 824,809 -0.77(-1.93%)
Dec 11, 2020 39.81 40.38 39.81 40.03 920,024 -0.23(-0.56%)
Dec 10, 2020 41.06 41.06 39.80 40.25 1,355,842 -1.03(-2.48%)
Dec 09, 2020 40.19 41.38 39.97 41.28 1,542,894 +1.50(+3.78%)
Dec 08, 2020 38.75 39.83 38.54 39.77 1,070,764 +1.11(+2.87%)
Dec 07, 2020 38.64 39.06 38.30 38.66 811,996 +0.08(+0.22%)
Dec 04, 2020 37.77 38.65 37.73 38.58 927,999 +0.90(+2.40%)
Dec 03, 2020 38.14 38.42 37.53 37.68 922,817 -0.40(-1.06%)
Dec 02, 2020 38.32 38.74 37.72 38.08 853,271 -0.23(-0.59%)
Dec 01, 2020 39.04 39.29 38.31 38.31 906,013 -0.30(-0.78%)
Nov 30, 2020 38.60 38.74 38.15 38.61 1,358,184 -0.24(-0.61%)
Nov 27, 2020 38.77 39.00 38.30 38.84 249,968 -0.11(-0.29%)
Nov 25, 2020 39.69 39.79 38.66 38.96 696,105 -1.11(-2.77%)
Nov 24, 2020 39.16 40.08 38.77 40.07 909,181 +1.43(+3.70%)
Nov 23, 2020 38.01 38.84 37.74 38.64 1,721,824 +1.26(+3.37%)
Nov 20, 2020 37.47 38.03 36.91 37.38 2,086,509 -0.61(-1.61%)
Nov 19, 2020 37.65 38.03 37.23 37.99 3,323,412 +0.32(+0.85%)
Nov 18, 2020 38.07 38.33 37.65 37.67 893,115 -0.06(-0.15%)
Nov 17, 2020 37.86 37.94 37.20 37.72 964,172 -0.50(-1.30%)
Nov 16, 2020 38.80 39.16 38.19 38.22 1,118,909 +0.20(+0.52%)
Nov 13, 2020 37.54 38.29 37.54 38.03 534,279 +0.77(+2.07%)
Nov 12, 2020 37.29 37.92 37.02 37.25 822,888 -0.35(-0.92%)
Nov 11, 2020 38.28 38.38 37.17 37.60 978,153 -0.67(-1.76%)
Nov 10, 2020 37.10 38.64 36.77 38.27 1,338,130 +1.62(+4.42%)
Nov 09, 2020 37.63 38.80 36.55 36.65 1,333,191 +1.19(+3.35%)
Nov 06, 2020 35.72 36.15 35.19 35.47 1,035,238 -0.07(-0.21%)
Nov 05, 2020 34.64 36.16 34.40 35.54 1,372,075 +1.35(+3.94%)
Nov 04, 2020 35.18 35.20 33.92 34.19 1,157,757 -1.19(-3.36%)
Nov 03, 2020 35.01 35.94 34.66 35.38 1,229,551 +0.98(+2.86%)
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.