Allison Transmission Holdings (NY: ALSN )

41.05 USD -0.25 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.04 41.19 40.56 41.05 1,277,397 -0.25(-0.61%)
Nov 27, 2020 41.22 41.47 40.72 41.30 235,100 -0.12(-0.29%)
Nov 25, 2020 42.20 42.31 41.10 41.42 654,700 -1.18(-2.77%)
Nov 24, 2020 41.64 42.61 41.22 42.60 855,102 +1.52(+3.70%)
Nov 23, 2020 40.41 41.30 40.13 41.08 1,619,407 +1.34(+3.37%)
Nov 20, 2020 39.84 40.44 39.24 39.74 1,962,400 -0.65(-1.61%)
Nov 19, 2020 40.03 40.44 39.58 40.39 3,125,730 +0.34(+0.85%)
Nov 18, 2020 40.48 40.75 40.03 40.05 839,991 -0.06(-0.15%)
Nov 17, 2020 40.25 40.34 39.56 40.11 906,822 -0.53(-1.30%)
Nov 16, 2020 41.25 41.64 40.61 40.64 1,052,355 +0.21(+0.52%)
Nov 13, 2020 39.91 40.72 39.91 40.43 502,500 +0.65(+1.63%)
Nov 12, 2020 39.82 40.49 39.53 39.78 770,634 -0.37(-0.92%)
Nov 11, 2020 40.88 40.99 39.69 40.15 916,040 -0.72(-1.76%)
Nov 10, 2020 39.62 41.26 39.26 40.87 1,253,158 +1.73(+4.42%)
Nov 09, 2020 40.18 41.43 39.03 39.14 1,248,532 +1.27(+3.35%)
Nov 06, 2020 38.14 38.60 37.58 37.87 969,500 -0.08(-0.21%)
Nov 05, 2020 36.99 38.61 36.73 37.95 1,284,947 +1.44(+3.94%)
Nov 04, 2020 37.57 37.59 36.22 36.51 1,084,239 -1.27(-3.36%)
Nov 03, 2020 37.38 38.38 37.01 37.78 1,151,474 +1.05(+2.86%)
Nov 02, 2020 36.55 37.30 36.03 36.73 2,076,294 +0.58(+1.60%)
Oct 30, 2020 34.76 36.18 34.76 36.15 1,879,400 +1.47(+4.24%)
Oct 29, 2020 36.40 37.56 33.93 34.68 1,837,206 -1.53(-4.23%)
Oct 28, 2020 36.47 37.25 36.03 36.21 1,350,988 -1.02(-2.74%)
Oct 27, 2020 37.81 38.26 37.10 37.23 1,101,127 -0.70(-1.85%)
Oct 26, 2020 38.06 38.06 37.14 37.93 1,066,179 -0.74(-1.91%)
Oct 23, 2020 38.89 39.38 38.64 38.67 847,400 -0.10(-0.26%)
Oct 22, 2020 38.36 38.93 38.36 38.77 927,288 +0.68(+1.79%)
Oct 21, 2020 39.53 39.59 37.54 38.09 1,685,373 -1.36(-3.45%)
Oct 20, 2020 41.28 41.28 38.80 39.45 1,536,565 -1.61(-3.92%)
Oct 19, 2020 42.01 42.07 40.77 41.06 1,540,791 -0.69(-1.65%)
Oct 16, 2020 41.01 42.41 41.01 41.75 1,296,800 +1.15(+2.83%)
Oct 15, 2020 39.15 40.86 38.94 40.60 1,476,754 +0.99(+2.50%)
Oct 14, 2020 39.55 40.00 38.79 39.61 1,057,455 +0.20(+0.51%)
Oct 13, 2020 39.59 39.94 38.28 39.41 1,502,231 -0.68(-1.70%)
Oct 12, 2020 40.70 41.01 39.99 40.09 1,400,003 -0.68(-1.67%)
Oct 09, 2020 41.00 41.51 40.73 40.77 969,800 -0.03(-0.07%)
Oct 08, 2020 39.90 40.97 39.75 40.80 1,458,735 +1.01(+2.54%)
Oct 07, 2020 37.32 39.96 37.18 39.79 1,804,349 +3.01(+8.18%)
Oct 06, 2020 36.60 37.65 36.51 36.78 1,033,290 +0.62(+1.71%)
Oct 05, 2020 35.29 36.48 35.09 36.16 780,898 +1.24(+3.55%)
Oct 02, 2020 33.92 35.53 33.91 34.92 1,336,000 +0.28(+0.81%)
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.