Allison Transmission Holdings (NY: ALSN )

90.72 +2.16 (+2.43%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 38.48 38.48 38.48 0 -0.45(-1.15%)
Dec 28, 2017 38.96 38.96 38.49 38.93 1,014,516 +0.10(+0.25%)
Dec 27, 2017 38.78 39.01 38.54 38.83 916,267 +0.12(+0.30%)
Dec 26, 2017 38.42 38.74 38.38 38.71 517,480 +0.16(+0.42%)
Dec 22, 2017 38.36 38.65 38.12 38.55 1,475,602 +0.13(+0.33%)
Dec 21, 2017 38.53 38.67 38.15 38.43 892,983 -0.08(-0.21%)
Dec 20, 2017 38.44 38.63 38.05 38.51 1,738,942 +0.39(+1.03%)
Dec 19, 2017 37.72 38.57 37.66 38.11 1,881,642 +0.69(+1.84%)
Dec 18, 2017 37.25 37.59 37.13 37.43 1,269,708 +0.54(+1.48%)
Dec 15, 2017 36.52 37.04 36.51 36.88 2,113,868 +0.45(+1.23%)
Dec 14, 2017 36.69 37.07 36.41 36.44 2,062,419 -0.07(-0.20%)
Dec 13, 2017 36.99 37.13 36.48 36.51 1,472,699 -0.48(-1.30%)
Dec 12, 2017 37.61 37.66 36.92 36.99 2,040,953 -0.45(-1.19%)
Dec 11, 2017 37.48 37.48 36.87 37.44 1,109,533 +0.11(+0.29%)
Dec 08, 2017 37.18 37.39 36.96 37.33 898,434 +0.30(+0.82%)
Dec 07, 2017 36.58 37.07 36.51 37.02 1,252,846 +0.29(+0.78%)
Dec 06, 2017 36.83 36.83 36.46 36.74 839,933 -0.12(-0.34%)
Dec 05, 2017 36.89 37.15 36.78 36.86 1,513,547 +0.04(+0.12%)
Dec 04, 2017 36.99 37.18 36.80 36.82 1,191,594 +0.21(+0.59%)
Dec 01, 2017 36.63 36.76 35.67 36.60 1,722,746 -0.06(-0.17%)
Nov 30, 2017 36.03 36.94 35.94 36.67 2,403,795 +0.74(+2.06%)
Nov 29, 2017 35.65 36.01 35.51 35.93 1,892,726 +0.28(+0.78%)
Nov 28, 2017 35.18 35.72 35.01 35.65 1,163,284 +0.64(+1.84%)
Nov 27, 2017 34.97 35.23 34.69 35.01 1,719,769 +0.14(+0.41%)
Nov 24, 2017 35.55 35.69 34.79 34.86 534,334 -0.42(-1.19%)
Nov 22, 2017 35.28 35.59 35.02 35.28 1,376,016 +0.04(+0.10%)
Nov 21, 2017 35.66 36.05 35.17 35.25 1,950,461 -0.21(-0.58%)
Nov 20, 2017 34.95 35.55 34.84 35.45 2,960,834 +0.65(+1.87%)
Nov 17, 2017 35.74 35.81 34.65 34.80 5,125,737 -2.16(-5.85%)
Nov 16, 2017 37.12 37.51 36.96 36.96 1,219,458 +0.06(+0.17%)
Nov 15, 2017 37.36 37.36 36.63 36.90 1,310,841 -0.59(-1.57%)
Nov 14, 2017 37.59 37.59 37.14 37.49 2,387,509 -0.14(-0.38%)
Nov 13, 2017 38.34 38.51 37.36 37.63 2,271,030 -0.92(-2.38%)
Nov 10, 2017 38.28 38.79 38.28 38.55 1,143,885 +0.12(+0.30%)
Nov 09, 2017 38.88 39.29 38.40 38.43 1,708,252 -0.45(-1.17%)
Nov 08, 2017 38.83 39.06 38.49 38.88 1,137,116 -0.12(-0.32%)
Nov 07, 2017 38.95 39.30 38.83 39.01 1,377,797 -0.02(-0.05%)
Nov 06, 2017 39.05 39.17 38.64 39.03 1,782,562 +0.14(+0.37%)
Nov 03, 2017 39.42 39.51 38.84 38.88 2,313,642 -0.36(-0.91%)
Nov 02, 2017 38.80 39.61 38.52 39.24 2,397,263 +0.28(+0.73%)
Nov 01, 2017 38.41 39.28 38.34 38.96 3,963,227 +1.13(+2.99%)
Oct 31, 2017 40.58 40.58 36.50 37.83 5,340,244 +0.17(+0.45%)
Oct 30, 2017 38.03 38.88 37.59 37.66 5,048,102 -0.57(-1.49%)
Oct 27, 2017 37.43 38.41 37.02 38.23 3,430,131 +1.75(+4.81%)
Oct 26, 2017 36.11 36.59 35.82 36.47 2,162,737 +0.37(+1.04%)
Oct 25, 2017 36.17 36.46 35.77 36.10 2,136,797 +0.17(+0.47%)
Oct 24, 2017 35.49 36.37 35.49 35.93 3,620,098 +0.65(+1.84%)
Oct 23, 2017 35.09 35.52 34.87 35.28 2,591,604 +0.09(+0.25%)
Oct 20, 2017 34.93 35.27 34.68 35.19 1,585,686 +0.48(+1.38%)
Oct 19, 2017 33.88 34.83 33.69 34.71 2,563,729 +0.69(+2.04%)
Oct 18, 2017 33.39 34.18 33.12 34.02 2,181,120 +0.61(+1.81%)
Oct 17, 2017 33.42 33.70 33.21 33.41 1,330,776 -0.08(-0.24%)
Oct 16, 2017 33.49 33.53 33.20 33.49 1,083,478 +0.19(+0.56%)
Oct 13, 2017 33.01 33.40 32.87 33.30 977,159 +0.42(+1.27%)
Oct 12, 2017 32.40 33.14 32.10 32.88 1,168,827 -0.24(-0.73%)
Oct 11, 2017 33.35 33.43 33.05 33.13 1,111,353 -0.16(-0.48%)
Oct 10, 2017 33.07 33.29 32.87 33.29 1,429,767 +0.42(+1.27%)
Oct 09, 2017 32.65 33.01 32.65 32.87 1,002,793 +0.12(+0.38%)
Oct 06, 2017 32.72 33.07 32.63 32.74 971,908 -0.03(-0.08%)
Oct 05, 2017 33.04 33.16 32.63 32.77 929,472 -0.24(-0.73%)
Oct 04, 2017 32.67 33.16 32.60 33.01 2,057,867 +0.35(+1.06%)
Oct 03, 2017 33.28 33.46 32.57 32.66 4,679,017 -0.52(-1.56%)
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.