Allison Transmission Holdings (NY: ALSN )

39.03 USD -0.29 (-0.74%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 38.99 39.77 38.80 39.32 954,535 +0.67(+1.73%)
Jun 18, 2021 39.00 39.37 38.54 38.65 1,386,617 -0.93(-2.35%)
Jun 17, 2021 40.88 41.09 39.04 39.58 858,155 -1.25(-3.06%)
Jun 16, 2021 41.62 41.79 40.65 40.83 781,253 -0.85(-2.04%)
Jun 15, 2021 41.10 41.73 40.95 41.68 580,806 +0.63(+1.53%)
Jun 14, 2021 41.85 42.11 40.78 41.05 565,945 -0.95(-2.26%)
Jun 11, 2021 41.69 42.11 41.69 42.00 512,736 +0.55(+1.33%)
Jun 10, 2021 42.28 42.47 41.42 41.45 2,002,063 -0.54(-1.29%)
Jun 09, 2021 42.27 42.41 41.82 41.99 710,929 -0.10(-0.24%)
Jun 08, 2021 42.00 42.55 41.50 42.09 632,630 +0.10(+0.24%)
Jun 07, 2021 42.88 42.99 41.78 41.99 1,043,730 -0.77(-1.80%)
Jun 04, 2021 42.33 42.93 42.08 42.76 1,176,063 +0.57(+1.35%)
Jun 03, 2021 41.60 42.66 41.58 42.19 927,702 +0.47(+1.13%)
Jun 02, 2021 42.78 42.90 41.45 41.72 1,109,649 -0.79(-1.86%)
Jun 01, 2021 41.40 42.53 41.05 42.51 1,691,187 +0.20(+0.47%)
May 28, 2021 42.62 42.80 42.13 42.31 606,547 -0.56(-1.31%)
May 27, 2021 43.37 43.40 42.72 42.87 903,166 -0.04(-0.09%)
May 26, 2021 43.01 43.06 42.63 42.91 844,050 +0.13(+0.30%)
May 25, 2021 43.61 43.70 42.75 42.78 484,220 -0.91(-2.08%)
May 24, 2021 44.30 44.30 43.55 43.69 338,671 -0.56(-1.27%)
May 21, 2021 44.29 44.66 43.90 44.25 643,489 +0.16(+0.36%)
May 20, 2021 44.22 44.28 43.76 44.09 510,577 -0.08(-0.18%)
May 19, 2021 43.61 44.31 43.15 44.17 743,620 -0.01(-0.02%)
May 18, 2021 45.29 45.30 44.14 44.18 568,453 -1.24(-2.73%)
May 17, 2021 45.44 45.95 45.33 45.42 520,262 -0.16(-0.35%)
May 14, 2021 45.48 45.75 44.72 45.58 485,329 +0.31(+0.68%)
May 13, 2021 43.74 45.48 43.71 45.27 660,901 +1.44(+3.29%)
May 12, 2021 44.34 44.65 43.74 43.83 756,965 -0.43(-0.97%)
May 11, 2021 44.66 45.35 44.10 44.26 819,849 -0.84(-1.86%)
May 10, 2021 45.45 46.40 45.10 45.10 853,110 +0.02(+0.04%)
May 07, 2021 44.21 45.46 43.82 45.08 849,292 +0.68(+1.53%)
May 06, 2021 42.49 44.44 42.49 44.40 788,034 +1.83(+4.30%)
May 05, 2021 42.84 42.99 42.01 42.57 535,593 -0.06(-0.14%)
May 04, 2021 41.57 42.75 41.04 42.63 1,167,618 +0.90(+2.16%)
May 03, 2021 41.85 42.29 41.46 41.73 2,339,867 +0.26(+0.63%)
Apr 30, 2021 41.69 41.87 41.04 41.47 1,263,700 -0.35(-0.84%)
Apr 29, 2021 43.02 43.17 41.02 41.82 2,015,785 -1.14(-2.65%)
Apr 28, 2021 43.40 43.72 42.94 42.96 1,332,959 -0.55(-1.26%)
Apr 27, 2021 44.07 44.23 43.27 43.51 954,694 -0.54(-1.23%)
Apr 26, 2021 43.95 44.34 43.95 44.05 576,958 +0.26(+0.59%)
Apr 23, 2021 43.45 44.01 43.13 43.79 672,100 +0.43(+0.99%)
Apr 22, 2021 44.35 44.61 43.21 43.36 883,162 -0.86(-1.94%)
Apr 21, 2021 43.31 44.52 43.28 44.22 725,533 +0.11(+0.25%)
Apr 20, 2021 44.32 45.00 43.69 44.11 813,958 -0.21(-0.47%)
Apr 19, 2021 44.80 44.80 44.04 44.32 620,224 -0.48(-1.07%)
Apr 16, 2021 45.75 46.04 44.16 44.80 825,000 -0.41(-0.91%)
Apr 15, 2021 43.63 45.21 43.63 45.21 870,192 +1.85(+4.27%)
Apr 14, 2021 43.27 43.69 43.10 43.36 746,899 +0.05(+0.12%)
Apr 13, 2021 43.87 44.10 43.12 43.31 865,796 -0.51(-1.16%)
Apr 12, 2021 43.29 44.00 43.29 43.82 1,319,331 +0.67(+1.55%)
Apr 09, 2021 41.81 43.17 41.81 43.15 856,900 +1.34(+3.20%)
Apr 08, 2021 41.80 42.32 41.37 41.81 848,587 -0.38(-0.90%)
Apr 07, 2021 41.85 42.92 41.85 42.19 1,595,563 +0.44(+1.05%)
Apr 06, 2021 41.35 42.04 41.35 41.75 1,029,038 +0.43(+1.04%)
Apr 05, 2021 41.42 41.55 40.90 41.32 610,970 +0.43(+1.05%)
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.