Allison Transmission Holdings (NY: ALSN )

81.02 +0.22 (+0.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.11 35.16 33.98 34.85 1,508,034 +0.67(+1.96%)
Dec 30, 2021 34.13 34.32 33.83 34.18 2,357,899 +0.20(+0.59%)
Dec 29, 2021 34.16 34.27 33.76 33.98 2,450,957 -0.06(-0.17%)
Dec 28, 2021 33.51 34.35 33.51 34.04 1,941,421 +0.47(+1.40%)
Dec 27, 2021 33.10 33.57 33.01 33.57 829,698 +0.39(+1.18%)
Dec 23, 2021 32.92 33.67 32.82 33.18 802,458 +0.38(+1.17%)
Dec 22, 2021 32.74 33.28 32.64 32.79 743,754 +0.00(+0.00%)
Dec 21, 2021 32.28 33.18 32.28 32.79 860,793 +0.54(+1.66%)
Dec 20, 2021 32.73 32.96 32.09 32.26 1,037,195 -0.86(-2.61%)
Dec 17, 2021 33.50 33.55 32.54 33.12 1,626,538 -0.31(-0.92%)
Dec 16, 2021 33.02 33.68 32.78 33.43 1,176,625 +0.61(+1.87%)
Dec 15, 2021 33.94 34.05 32.26 32.81 1,682,813 -1.10(-3.25%)
Dec 14, 2021 33.61 34.63 33.50 33.91 1,084,995 +0.21(+0.63%)
Dec 13, 2021 33.37 34.03 33.09 33.70 977,368 +0.25(+0.75%)
Dec 10, 2021 33.67 34.02 33.24 33.45 1,055,579 +0.12(+0.37%)
Dec 09, 2021 32.02 33.83 31.99 33.33 1,781,235 -1.30(-3.77%)
Dec 08, 2021 35.33 35.43 34.62 34.63 1,051,075 -0.64(-1.82%)
Dec 07, 2021 35.49 36.08 35.19 35.28 817,802 -0.13(-0.38%)
Dec 06, 2021 34.91 36.17 34.74 35.41 959,706 +0.70(+2.02%)
Dec 03, 2021 34.57 35.06 34.40 34.71 803,089 +0.23(+0.67%)
Dec 02, 2021 33.74 34.86 33.61 34.48 878,813 +0.96(+2.86%)
Dec 01, 2021 33.77 34.66 33.49 33.52 1,705,540 +0.35(+1.07%)
Nov 30, 2021 34.30 34.61 32.79 33.17 1,563,121 -1.41(-4.08%)
Nov 29, 2021 35.45 35.45 34.11 34.58 1,230,994 -0.53(-1.50%)
Nov 26, 2021 34.98 35.45 34.73 35.10 658,740 -0.88(-2.45%)
Nov 24, 2021 36.11 36.39 35.79 35.99 845,270 +0.00(+0.00%)
Nov 23, 2021 36.42 36.60 35.84 35.99 939,206 -0.21(-0.58%)
Nov 22, 2021 34.80 36.50 34.60 36.20 950,359 +1.49(+4.28%)
Nov 19, 2021 34.58 35.14 34.42 34.71 959,277 +0.08(+0.22%)
Nov 18, 2021 35.16 34.63 34.46 34.63 942,536 -0.42(-1.20%)
Nov 17, 2021 35.29 35.55 34.92 35.05 1,074,628 -0.18(-0.51%)
Nov 16, 2021 34.87 35.67 34.86 35.23 947,422 +0.37(+1.07%)
Nov 15, 2021 34.84 35.07 34.65 34.86 644,986 +0.21(+0.61%)
Nov 12, 2021 34.69 35.10 34.44 34.65 1,026,075 +0.10(+0.28%)
Nov 11, 2021 34.54 34.65 33.84 34.56 990,800 +0.01(+0.03%)
Nov 10, 2021 33.67 34.55 965,199 +0.85(+2.52%)
Nov 09, 2021 33.26 34.11 33.15 33.70 1,515,294 +0.38(+1.15%)
Nov 08, 2021 33.93 34.00 33.16 33.32 1,101,988 -0.39(-1.16%)
Nov 05, 2021 33.04 34.25 33.02 33.71 1,686,358 +0.95(+2.91%)
Nov 04, 2021 32.79 33.28 32.59 32.75 1,131,884 +0.06(+0.17%)
Nov 03, 2021 32.16 33.20 32.11 32.70 1,310,916 +0.39(+1.21%)
Nov 02, 2021 32.84 32.85 31.57 32.31 1,436,298 -0.36(-1.11%)
Nov 01, 2021 31.87 33.24 31.82 32.67 1,157,434 +0.85(+2.67%)
Oct 29, 2021 32.81 33.44 31.80 31.82 1,697,602 -1.04(-3.16%)
Oct 28, 2021 32.29 33.19 31.82 32.86 1,930,957 +1.79(+5.77%)
Oct 27, 2021 31.97 32.12 31.05 31.07 1,222,454 -0.89(-2.78%)
Oct 26, 2021 33.08 31.92 31.95 967,408 -1.13(-3.43%)
Oct 25, 2021 32.93 33.24 32.67 33.09 747,574 +0.11(+0.35%)
Oct 22, 2021 33.43 33.74 32.95 32.97 446,126 -0.51(-1.51%)
Oct 21, 2021 33.83 33.83 33.19 33.48 405,626 -0.30(-0.88%)
Oct 20, 2021 33.26 34.12 33.19 33.78 638,299 +0.36(+1.08%)
Oct 19, 2021 33.56 33.65 33.05 33.41 508,289 -0.03(-0.09%)
Oct 18, 2021 33.16 33.54 33.01 33.44 635,407 -0.05(-0.14%)
Oct 15, 2021 33.97 34.14 33.41 33.49 476,457 -0.05(-0.14%)
Oct 14, 2021 33.10 33.72 32.96 33.54 447,049 +0.67(+2.03%)
Oct 13, 2021 32.56 33.34 32.14 32.87 685,615 +0.11(+0.35%)
Oct 12, 2021 33.53 33.67 32.66 32.75 736,816 -1.02(-3.02%)
Oct 11, 2021 33.93 34.37 33.78 33.78 537,722 -0.20(-0.59%)
Oct 08, 2021 33.50 34.00 33.29 33.98 920,187 +0.64(+1.92%)
Oct 07, 2021 33.60 34.01 32.95 33.34 1,821,038 -0.28(-0.82%)
Oct 06, 2021 34.01 34.40 33.38 33.61 1,382,421 -0.73(-2.14%)
Oct 05, 2021 33.99 34.60 33.41 34.35 1,673,250 +0.10(+0.31%)
Oct 04, 2021 34.42 34.80 34.13 34.24 1,173,617 +0.03(+0.08%)
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.