Allison Transmission Holdings (NY: ALSN )

81.16 +0.36 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.51 35.20 33.16 33.70 1,695,555 -1.34(-3.81%)
Apr 29, 2020 33.78 35.33 33.77 35.04 1,079,304 +1.88(+5.68%)
Apr 28, 2020 32.70 33.53 32.47 33.15 1,066,545 +1.23(+3.86%)
Apr 27, 2020 31.16 32.07 31.16 31.92 886,225 +0.87(+2.81%)
Apr 24, 2020 31.38 31.38 30.43 31.05 1,336,860 -0.02(-0.06%)
Apr 23, 2020 30.46 31.52 30.28 31.07 673,375 +0.97(+3.24%)
Apr 22, 2020 30.91 31.11 29.68 30.09 922,504 -0.25(-0.83%)
Apr 21, 2020 30.52 30.76 30.16 30.34 972,738 -0.75(-2.42%)
Apr 20, 2020 31.03 31.90 30.90 31.10 908,234 -0.98(-3.06%)
Apr 17, 2020 31.44 32.19 31.16 32.08 1,813,356 +1.18(+3.81%)
Apr 16, 2020 31.02 31.03 30.15 30.90 1,029,506 -0.20(-0.66%)
Apr 15, 2020 31.51 31.74 30.88 31.10 1,076,545 -1.33(-4.09%)
Apr 14, 2020 32.67 32.92 31.69 32.43 1,108,252 +1.26(+4.05%)
Apr 13, 2020 31.86 32.01 30.97 31.17 1,199,667 -1.19(-3.67%)
Apr 09, 2020 32.82 33.91 32.28 32.36 1,256,205 -0.14(-0.43%)
Apr 08, 2020 31.52 32.70 31.17 32.50 1,071,129 +1.31(+4.19%)
Apr 07, 2020 31.91 32.70 30.72 31.19 1,922,133 +0.25(+0.81%)
Apr 06, 2020 28.28 31.03 28.28 30.94 984,445 +3.60(+13.16%)
Apr 03, 2020 28.28 28.78 27.01 27.34 1,290,171 -1.43(-4.96%)
Apr 02, 2020 27.76 29.16 27.49 28.77 1,703,546 +0.56(+1.97%)
Apr 01, 2020 29.42 29.59 27.79 28.21 1,051,466 -2.03(-6.72%)
Mar 31, 2020 30.57 31.10 29.90 30.24 1,397,270 -0.56(-1.81%)
Mar 30, 2020 30.38 31.02 29.57 30.80 1,571,749 +0.30(+0.97%)
Mar 27, 2020 30.36 31.22 29.32 30.50 1,185,469 -0.83(-2.66%)
Mar 26, 2020 29.45 31.57 29.19 31.34 1,894,696 +1.88(+6.39%)
Mar 25, 2020 27.24 30.30 26.89 29.45 2,248,028 +2.53(+9.40%)
Mar 24, 2020 25.85 27.07 25.74 26.92 1,298,411 +2.00(+8.04%)
Mar 23, 2020 26.92 26.92 24.25 24.92 1,974,493 -2.03(-7.54%)
Mar 20, 2020 29.75 30.30 26.92 26.95 1,976,824 -2.76(-9.30%)
Mar 19, 2020 30.41 30.98 28.90 29.71 2,374,860 -1.09(-3.52%)
Mar 18, 2020 28.05 30.85 27.91 30.80 2,543,763 +1.03(+3.46%)
Mar 17, 2020 30.67 31.44 28.89 29.77 3,242,977 -0.56(-1.84%)
Mar 16, 2020 28.24 33.08 27.82 30.33 2,840,983 -0.28(-0.91%)
Mar 13, 2020 31.10 31.64 29.54 30.60 2,977,367 +0.50(+1.66%)
Mar 12, 2020 32.11 32.51 29.66 30.10 3,378,937 -3.20(-9.61%)
Mar 11, 2020 32.71 33.92 32.57 33.30 1,858,997 -0.25(-0.75%)
Mar 10, 2020 33.61 33.78 32.57 33.55 1,878,106 +1.05(+3.22%)
Mar 09, 2020 33.74 33.80 31.66 32.51 2,297,412 -3.30(-9.22%)
Mar 06, 2020 35.29 36.65 35.04 35.81 1,715,124 -0.40(-1.10%)
Mar 05, 2020 36.77 36.99 35.87 36.21 1,583,039 -1.48(-3.92%)
Mar 04, 2020 37.37 37.73 37.11 37.68 725,678 +0.67(+1.82%)
Mar 03, 2020 38.20 38.86 36.84 37.01 901,184 -1.31(-3.42%)
Mar 02, 2020 37.59 38.38 36.73 38.32 1,208,985 +0.83(+2.22%)
Feb 28, 2020 37.22 37.85 36.68 37.49 1,962,148 -0.65(-1.70%)
Feb 27, 2020 38.12 39.25 37.42 38.14 1,354,780 -0.54(-1.39%)
Feb 26, 2020 40.35 40.35 38.35 38.67 1,292,727 -1.26(-3.15%)
Feb 25, 2020 40.93 41.08 39.77 39.93 2,444,022 -0.81(-1.99%)
Feb 24, 2020 40.21 41.00 40.13 40.74 1,399,354 -0.40(-0.97%)
Feb 21, 2020 40.55 41.27 40.53 41.14 992,120 +0.42(+1.04%)
Feb 20, 2020 39.88 41.35 39.71 40.71 2,274,146 -0.54(-1.32%)
Feb 19, 2020 41.17 41.45 41.10 41.26 1,399,584 +0.12(+0.29%)
Feb 18, 2020 40.65 41.37 40.65 41.14 927,970 +0.29(+0.70%)
Feb 14, 2020 40.95 41.11 40.55 40.85 1,430,295 -0.10(-0.25%)
Feb 13, 2020 41.15 41.42 40.77 40.95 1,076,269 -0.52(-1.25%)
Feb 12, 2020 40.98 41.73 40.90 41.47 907,532 +0.87(+2.14%)
Feb 11, 2020 40.04 40.77 40.04 40.60 898,313 +0.72(+1.81%)
Feb 10, 2020 40.07 40.26 39.81 39.88 740,857 -0.40(-0.99%)
Feb 07, 2020 41.25 41.40 40.21 40.28 993,095 -1.34(-3.22%)
Feb 06, 2020 43.32 43.32 41.50 41.62 1,373,633 -1.48(-3.43%)
Feb 05, 2020 42.25 43.24 42.16 43.09 583,048 +1.28(+3.07%)
Feb 04, 2020 41.82 42.18 41.61 41.81 1,048,923 +0.73(+1.78%)
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.