Allison Transmission Holdings (NY: ALSN )

90.86 +2.29 (+2.59%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.82 34.25 33.75 34.07 1,029,460 -0.04(-0.11%)
Jun 29, 2020 33.15 34.20 33.03 34.10 1,412,366 +1.28(+3.89%)
Jun 26, 2020 32.62 34.06 32.04 32.83 3,405,520 +0.11(+0.34%)
Jun 25, 2020 32.35 32.72 32.01 32.72 1,661,919 +0.16(+0.48%)
Jun 24, 2020 33.76 33.76 32.55 32.56 481,461 -1.58(-4.64%)
Jun 23, 2020 34.44 34.55 34.02 34.14 625,614 +0.10(+0.30%)
Jun 22, 2020 33.94 34.17 33.33 34.04 702,151 +0.13(+0.38%)
Jun 19, 2020 34.86 34.94 33.32 33.91 1,565,757 -0.29(-0.84%)
Jun 18, 2020 34.30 34.66 33.99 34.20 783,662 -0.36(-1.05%)
Jun 17, 2020 34.95 35.06 34.45 34.56 577,777 -0.39(-1.11%)
Jun 16, 2020 35.15 36.00 34.79 34.95 739,848 +0.23(+0.67%)
Jun 15, 2020 33.36 34.87 33.10 34.72 614,090 +0.16(+0.46%)
Jun 12, 2020 34.97 35.06 33.64 34.56 820,719 +0.63(+1.86%)
Jun 11, 2020 35.11 35.24 33.92 33.93 1,169,092 -2.73(-7.45%)
Jun 10, 2020 37.48 37.58 36.43 36.66 1,286,147 -1.07(-2.85%)
Jun 09, 2020 37.53 37.92 37.05 37.74 1,375,801 -0.63(-1.64%)
Jun 08, 2020 38.33 38.92 38.21 38.37 831,150 +0.35(+0.93%)
Jun 05, 2020 38.76 39.03 37.61 38.01 1,328,459 +0.76(+2.04%)
Jun 04, 2020 35.99 37.46 35.95 37.25 1,205,815 +1.08(+3.00%)
Jun 03, 2020 35.58 36.42 35.46 36.17 838,069 +1.10(+3.14%)
Jun 02, 2020 35.50 35.50 34.94 35.07 634,067 +0.04(+0.11%)
Jun 01, 2020 34.92 35.51 34.53 35.03 812,923 +0.09(+0.27%)
May 29, 2020 34.28 35.05 34.23 34.94 814,457 +0.19(+0.53%)
May 28, 2020 36.18 36.18 34.70 34.75 1,071,364 -1.03(-2.87%)
May 27, 2020 35.82 36.14 35.34 35.78 768,092 +0.78(+2.22%)
May 26, 2020 34.28 35.47 34.16 35.00 1,449,291 +1.93(+5.82%)
May 22, 2020 33.50 33.50 32.76 33.08 572,732 -0.25(-0.75%)
May 21, 2020 33.45 33.73 33.16 33.33 1,252,234 -0.12(-0.36%)
May 20, 2020 33.20 33.85 33.08 33.45 664,473 +0.73(+2.24%)
May 19, 2020 33.14 33.57 32.70 32.72 587,087 -0.75(-2.24%)
May 18, 2020 32.62 33.77 32.26 33.47 887,744 +2.17(+6.92%)
May 15, 2020 30.94 31.88 30.84 31.30 811,758 -0.04(-0.12%)
May 14, 2020 30.09 31.34 29.21 31.34 1,007,960 +0.68(+2.22%)
May 13, 2020 31.60 31.79 30.37 30.65 769,059 -1.15(-3.62%)
May 12, 2020 33.11 33.39 31.77 31.81 1,384,393 -1.29(-3.90%)
May 11, 2020 34.10 34.16 33.00 33.10 1,199,226 -1.42(-4.11%)
May 08, 2020 33.67 34.61 33.62 34.52 778,295 +1.23(+3.71%)
May 07, 2020 33.24 33.64 32.92 33.28 707,527 +0.43(+1.32%)
May 06, 2020 33.16 33.22 32.47 32.85 649,219 +0.16(+0.48%)
May 05, 2020 33.33 34.90 32.63 32.69 1,308,766 +0.24(+0.74%)
May 04, 2020 32.42 32.79 31.97 32.45 1,745,716 -0.41(-1.23%)
May 01, 2020 32.96 33.18 32.42 32.86 753,665 -0.64(-1.90%)
Apr 30, 2020 34.29 34.99 32.96 33.49 1,706,165 -1.33(-3.81%)
Apr 29, 2020 33.57 35.11 33.56 34.82 1,086,058 +1.87(+5.68%)
Apr 28, 2020 32.50 33.32 32.26 32.95 1,073,218 +1.23(+3.86%)
Apr 27, 2020 30.97 31.87 30.97 31.72 891,770 +0.87(+2.81%)
Apr 24, 2020 31.19 31.19 30.24 30.86 1,345,226 -0.02(-0.06%)
Apr 23, 2020 30.27 31.33 30.09 30.87 677,589 +0.97(+3.24%)
Apr 22, 2020 30.72 30.92 29.49 29.91 928,276 -0.25(-0.83%)
Apr 21, 2020 30.33 30.57 29.97 30.16 978,825 -0.75(-2.42%)
Apr 20, 2020 30.84 31.70 30.71 30.90 913,917 -0.98(-3.06%)
Apr 17, 2020 31.24 31.99 30.97 31.88 1,824,703 +1.17(+3.81%)
Apr 16, 2020 30.83 30.84 29.96 30.71 1,035,948 -0.20(-0.66%)
Apr 15, 2020 31.32 31.54 30.69 30.91 1,083,281 -1.32(-4.09%)
Apr 14, 2020 32.47 32.72 31.50 32.23 1,115,186 +1.25(+4.05%)
Apr 13, 2020 31.66 31.81 30.77 30.98 1,207,173 -1.18(-3.67%)
Apr 09, 2020 32.62 33.70 32.08 32.16 1,264,065 -0.14(-0.43%)
Apr 08, 2020 31.33 32.50 30.98 32.29 1,077,832 +1.30(+4.19%)
Apr 07, 2020 31.71 32.50 30.52 30.99 1,934,161 +0.25(+0.81%)
Apr 06, 2020 28.10 30.84 28.10 30.75 990,605 +3.58(+13.16%)
Apr 03, 2020 28.10 28.60 26.84 27.17 1,298,244 -1.42(-4.96%)
Apr 02, 2020 27.58 28.98 27.32 28.59 1,714,206 +0.55(+1.97%)
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.