Skip to main content

Allison Transmission Holdings (NY: ALSN )

84.70 +0.23 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 82.80 84.94 82.67 84.70 873,948 +0.23(+0.27%)
Jul 22, 2024 84.15 84.74 83.06 84.47 542,232 +0.48(+0.57%)
Jul 19, 2024 85.45 85.45 83.44 83.99 712,456 +0.14(+0.17%)
Jul 18, 2024 83.13 85.64 83.05 83.85 891,557 +0.77(+0.93%)
Jul 17, 2024 82.94 83.73 82.88 83.08 959,779 -0.04(-0.05%)
Jul 16, 2024 80.25 83.17 80.21 83.12 650,099 +3.05(+3.81%)
Jul 15, 2024 77.61 80.49 77.39 80.07 522,312 +2.60(+3.36%)
Jul 12, 2024 77.97 78.87 77.46 77.47 514,634 +0.10(+0.13%)
Jul 11, 2024 75.45 77.41 75.40 77.37 390,684 +2.32(+3.09%)
Jul 10, 2024 74.31 75.20 74.31 75.05 379,005 +0.75(+1.01%)
Jul 09, 2024 75.12 75.38 74.28 74.30 372,909 -0.84(-1.12%)
Jul 08, 2024 74.72 75.27 74.53 75.14 363,065 +0.93(+1.25%)
Jul 05, 2024 75.84 75.84 73.80 74.21 669,402 -1.74(-2.29%)
Jul 03, 2024 75.11 76.20 75.11 75.95 203,891 +0.95(+1.27%)
Jul 02, 2024 74.78 75.37 74.73 75.00 433,790 +0.04(+0.05%)
Jul 01, 2024 76.37 76.47 74.48 74.96 513,813 -0.94(-1.24%)
Jun 28, 2024 75.06 76.20 74.77 75.90 1,457,465 +1.61(+2.17%)
Jun 27, 2024 74.32 74.72 73.76 74.29 387,075 +0.06(+0.08%)
Jun 26, 2024 74.65 74.76 73.64 74.23 514,788 -1.06(-1.41%)
Jun 25, 2024 75.24 75.48 74.30 75.29 517,031 -0.11(-0.15%)
Jun 24, 2024 74.40 76.10 74.04 75.40 767,442 +0.99(+1.33%)
Jun 21, 2024 74.69 75.28 74.11 74.41 1,149,497 -0.30(-0.40%)
Jun 20, 2024 75.56 75.64 74.45 74.71 436,355 -0.56(-0.74%)
Jun 18, 2024 73.97 75.47 73.87 75.27 493,710 +1.58(+2.14%)
Jun 17, 2024 72.44 73.86 72.39 73.69 362,119 +1.25(+1.73%)
Jun 14, 2024 73.16 73.51 71.48 72.44 516,627 -1.81(-2.44%)
Jun 13, 2024 74.11 74.38 73.15 74.25 399,794 +0.00(+0.00%)
Jun 12, 2024 74.68 75.46 73.85 74.25 447,390 +0.65(+0.88%)
Jun 11, 2024 73.67 74.09 72.73 73.60 387,547 -0.23(-0.31%)
Jun 10, 2024 73.31 73.96 73.29 73.83 413,842 +0.22(+0.30%)
Jun 07, 2024 72.80 74.17 72.80 73.61 416,397 +0.55(+0.75%)
Jun 06, 2024 75.36 75.43 72.83 73.06 693,300 -2.41(-3.19%)
Jun 05, 2024 74.37 75.49 74.13 75.47 417,649 +1.23(+1.66%)
Jun 04, 2024 74.17 74.90 73.73 74.24 469,879 -0.45(-0.60%)
Jun 03, 2024 76.18 76.42 74.34 74.69 502,981 -1.12(-1.48%)
May 31, 2024 75.12 75.86 74.44 75.81 643,224 +0.75(+1.00%)
May 30, 2024 74.48 75.14 74.48 75.06 429,812 +0.58(+0.78%)
May 29, 2024 74.51 75.17 74.02 74.48 375,918 -0.64(-0.85%)
May 28, 2024 75.86 76.02 74.82 75.12 416,355 -0.68(-0.90%)
May 24, 2024 75.18 76.15 75.12 75.80 338,359 +0.96(+1.28%)
May 23, 2024 75.53 75.53 74.66 74.84 323,339 -0.38(-0.51%)
May 22, 2024 74.93 75.42 74.60 75.22 620,595 +0.12(+0.16%)
May 21, 2024 75.61 75.73 74.88 75.10 409,255 -0.72(-0.95%)
May 20, 2024 75.35 75.86 74.84 75.82 428,785 +0.68(+0.90%)
May 17, 2024 75.35 75.35 74.36 75.14 522,062 +0.06(+0.08%)
May 16, 2024 75.36 75.70 74.76 75.08 566,185 -0.60(-0.79%)
May 15, 2024 75.32 75.75 74.86 75.68 513,536 +0.73(+0.97%)
May 14, 2024 74.51 74.99 74.15 74.95 404,918 +0.50(+0.67%)
May 13, 2024 76.27 76.68 73.87 74.45 700,813 -1.81(-2.38%)
May 10, 2024 76.74 77.04 75.97 76.27 646,810 -0.29(-0.38%)
May 09, 2024 75.74 76.59 75.47 76.56 420,357 +0.99(+1.31%)
May 08, 2024 74.99 75.98 74.99 75.57 706,907 +0.20(+0.26%)
May 07, 2024 75.25 76.04 74.87 75.37 825,098 +0.78(+1.04%)
May 06, 2024 74.60 74.86 73.93 74.59 902,871 +0.78(+1.05%)
May 03, 2024 75.19 75.19 73.56 73.81 969,098 -0.60(-0.80%)
May 02, 2024 74.13 74.50 72.96 74.41 538,907 +0.89(+1.21%)
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.