Skip to main content

Allison Transmission Holdings (NY: ALSN )

113.80 -3.62 (-3.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 116.83 117.28 113.67 113.80 522,502 -3.62(-3.08%)
Dec 06, 2024 117.68 118.69 116.29 117.42 445,496 +0.33(+0.28%)
Dec 05, 2024 117.73 118.81 116.63 117.09 656,327 -0.86(-0.73%)
Dec 04, 2024 116.78 118.32 116.54 117.95 577,654 +0.99(+0.85%)
Dec 03, 2024 117.13 118.34 115.75 116.96 501,583 +0.21(+0.18%)
Dec 02, 2024 118.88 119.40 116.68 116.75 719,832 -1.75(-1.48%)
Nov 29, 2024 118.55 119.81 118.49 118.50 240,400 -0.08(-0.07%)
Nov 27, 2024 119.50 120.49 118.40 118.58 315,201 -0.99(-0.83%)
Nov 26, 2024 118.47 120.20 118.23 119.57 347,749 +0.37(+0.31%)
Nov 25, 2024 120.18 122.53 119.19 119.20 784,059 -0.45(-0.38%)
Nov 22, 2024 118.22 119.89 117.94 119.65 466,036 +1.54(+1.30%)
Nov 21, 2024 116.68 119.19 115.55 118.11 446,276 +2.90(+2.52%)
Nov 20, 2024 115.99 116.32 113.92 115.21 536,304 -0.77(-0.66%)
Nov 19, 2024 116.09 116.81 115.57 115.98 420,688 -1.43(-1.22%)
Nov 18, 2024 116.35 117.95 116.05 117.41 671,886 +1.55(+1.34%)
Nov 15, 2024 117.42 117.92 115.18 115.86 635,454 -1.56(-1.33%)
Nov 14, 2024 119.61 120.15 117.08 117.42 482,793 -1.27(-1.07%)
Nov 13, 2024 118.11 120.36 118.11 118.68 728,217 +0.48(+0.41%)
Nov 12, 2024 119.28 119.92 117.73 118.20 593,573 -1.55(-1.29%)
Nov 11, 2024 120.26 121.10 119.67 119.75 412,826 +1.05(+0.88%)
Nov 08, 2024 117.14 119.56 117.14 118.70 511,351 +0.94(+0.80%)
Nov 07, 2024 116.67 118.33 116.47 117.77 523,186 +0.76(+0.65%)
Nov 06, 2024 116.01 117.62 114.82 117.01 735,991 +7.60(+6.95%)
Nov 05, 2024 105.51 109.52 104.94 109.40 560,720 +2.89(+2.72%)
Nov 04, 2024 106.46 107.56 106.33 106.51 467,971 -0.53(-0.49%)
Nov 01, 2024 107.17 107.54 106.17 107.04 584,059 +0.41(+0.38%)
Oct 31, 2024 106.77 107.87 106.02 106.63 817,096 -1.22(-1.13%)
Oct 30, 2024 105.42 109.06 103.37 107.85 1,611,321 +7.91(+7.92%)
Oct 29, 2024 98.79 99.93 98.29 99.93 947,519 +0.30(+0.30%)
Oct 28, 2024 98.77 99.66 98.24 99.64 428,373 +1.36(+1.38%)
Oct 25, 2024 99.18 99.43 98.20 98.28 340,736 -0.90(-0.91%)
Oct 24, 2024 97.92 99.20 97.47 99.18 341,598 +1.30(+1.33%)
Oct 23, 2024 98.10 98.91 97.31 97.88 292,772 -0.31(-0.32%)
Oct 22, 2024 98.47 99.47 97.58 98.19 310,455 -0.83(-0.84%)
Oct 21, 2024 100.43 101.18 98.96 99.02 358,422 -1.37(-1.36%)
Oct 18, 2024 100.94 101.06 100.06 100.38 513,457 +0.25(+0.25%)
Oct 17, 2024 99.24 100.46 99.24 100.13 392,165 +0.83(+0.83%)
Oct 16, 2024 98.80 99.95 98.80 99.31 352,002 +1.18(+1.20%)
Oct 15, 2024 99.27 100.58 98.04 98.13 491,877 -1.46(-1.46%)
Oct 14, 2024 99.82 100.03 99.15 99.59 440,814 -0.45(-0.45%)
Oct 11, 2024 98.42 100.36 98.32 100.03 605,426 +2.05(+2.09%)
Oct 10, 2024 98.58 98.58 96.36 97.99 643,368 -1.10(-1.11%)
Oct 09, 2024 98.90 99.26 97.67 99.09 552,762 +1.48(+1.51%)
Oct 08, 2024 98.73 98.73 96.96 97.61 608,443 -1.55(-1.56%)
Oct 07, 2024 98.59 100.51 98.17 99.16 824,361 +0.32(+0.32%)
Oct 04, 2024 98.15 98.87 97.14 98.84 386,090 +1.96(+2.02%)
Oct 03, 2024 96.41 97.34 95.22 96.88 705,433 -0.18(-0.19%)
Oct 02, 2024 96.58 97.81 95.84 97.06 1,079,489 -0.19(-0.19%)
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.