Allison Transmission Holdings (NY: ALSN )

88.57 +0.11 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.18 35.27 33.84 34.61 686,813 -0.75(-2.12%)
Jul 30, 2020 35.28 35.41 34.74 35.36 921,016 -0.33(-0.93%)
Jul 29, 2020 35.19 35.89 35.19 35.69 395,056 +0.52(+1.47%)
Jul 28, 2020 35.31 35.84 35.16 35.17 955,804 -0.17(-0.47%)
Jul 27, 2020 35.15 35.60 34.88 35.34 1,074,588 +0.09(+0.26%)
Jul 24, 2020 35.73 35.73 35.08 35.25 518,942 -0.47(-1.32%)
Jul 23, 2020 35.20 36.03 35.14 35.72 1,183,185 +0.55(+1.55%)
Jul 22, 2020 34.51 35.31 34.47 35.17 1,303,471 +0.60(+1.74%)
Jul 21, 2020 34.27 34.98 34.27 34.57 1,371,769 +0.48(+1.41%)
Jul 20, 2020 34.09 34.49 33.53 34.09 782,289 -0.14(-0.41%)
Jul 17, 2020 34.75 34.90 34.23 34.23 1,093,914 -0.39(-1.12%)
Jul 16, 2020 34.18 35.13 33.93 34.62 556,069 +0.44(+1.27%)
Jul 15, 2020 34.10 34.36 33.54 34.18 1,164,366 +0.81(+2.41%)
Jul 14, 2020 32.96 33.40 32.59 33.37 2,075,593 +0.40(+1.21%)
Jul 13, 2020 32.83 33.32 32.35 32.98 1,310,842 +0.41(+1.25%)
Jul 10, 2020 31.86 32.71 31.86 32.57 858,786 +0.67(+2.09%)
Jul 09, 2020 32.95 33.10 31.70 31.90 1,262,902 -1.23(-3.72%)
Jul 08, 2020 33.37 33.52 32.78 33.13 551,150 -0.31(-0.94%)
Jul 07, 2020 33.73 34.05 33.40 33.45 1,172,992 -0.51(-1.50%)
Jul 06, 2020 34.13 34.36 33.72 33.96 725,077 +0.49(+1.47%)
Jul 02, 2020 33.75 34.32 33.41 33.47 787,968 +0.26(+0.78%)
Jul 01, 2020 34.05 34.37 33.07 33.21 865,670 -0.86(-2.53%)
Jun 30, 2020 33.82 34.25 33.75 34.07 1,029,409 -0.04(-0.11%)
Jun 29, 2020 33.15 34.20 33.03 34.11 1,412,296 +1.28(+3.89%)
Jun 26, 2020 32.62 34.06 32.04 32.83 3,405,351 +0.11(+0.34%)
Jun 25, 2020 32.36 32.73 32.01 32.72 1,661,837 +0.16(+0.48%)
Jun 24, 2020 33.76 33.76 32.55 32.56 481,437 -1.58(-4.64%)
Jun 23, 2020 34.44 34.55 34.02 34.14 625,583 +0.10(+0.30%)
Jun 22, 2020 33.94 34.17 33.33 34.04 702,116 +0.13(+0.38%)
Jun 19, 2020 34.87 34.94 33.32 33.91 1,565,680 -0.29(-0.84%)
Jun 18, 2020 34.30 34.66 34.00 34.20 783,623 -0.36(-1.05%)
Jun 17, 2020 34.95 35.06 34.45 34.56 577,749 -0.39(-1.11%)
Jun 16, 2020 35.15 36.01 34.79 34.95 739,812 +0.23(+0.67%)
Jun 15, 2020 33.37 34.88 33.10 34.72 614,060 +0.16(+0.46%)
Jun 12, 2020 34.97 35.06 33.64 34.56 820,678 +0.63(+1.86%)
Jun 11, 2020 35.12 35.25 33.92 33.93 1,169,035 -2.73(-7.45%)
Jun 10, 2020 37.48 37.58 36.43 36.66 1,286,083 -1.07(-2.85%)
Jun 09, 2020 37.53 37.92 37.05 37.74 1,375,733 -0.63(-1.64%)
Jun 08, 2020 38.33 38.92 38.21 38.37 831,109 +0.35(+0.93%)
Jun 05, 2020 38.77 39.03 37.61 38.02 1,328,393 +0.76(+2.04%)
Jun 04, 2020 35.99 37.46 35.95 37.26 1,205,756 +1.08(+3.00%)
Jun 03, 2020 35.58 36.42 35.46 36.17 838,028 +1.10(+3.14%)
Jun 02, 2020 35.51 35.51 34.94 35.07 634,036 +0.04(+0.11%)
Jun 01, 2020 34.92 35.51 34.53 35.03 812,883 +0.09(+0.27%)
May 29, 2020 34.28 35.05 34.24 34.94 814,417 +0.19(+0.53%)
May 28, 2020 36.18 36.18 34.70 34.76 1,071,311 -1.03(-2.87%)
May 27, 2020 35.82 36.14 35.34 35.78 768,054 +0.78(+2.22%)
May 26, 2020 34.28 35.47 34.16 35.01 1,449,219 +1.93(+5.82%)
May 22, 2020 33.50 33.50 32.76 33.08 572,704 -0.25(-0.75%)
May 21, 2020 33.45 33.74 33.16 33.33 1,252,172 -0.12(-0.36%)
May 20, 2020 33.20 33.85 33.08 33.45 664,440 +0.73(+2.24%)
May 19, 2020 33.14 33.57 32.70 32.72 587,058 -0.75(-2.24%)
May 18, 2020 32.62 33.77 32.26 33.47 887,700 +2.17(+6.93%)
May 15, 2020 30.94 31.88 30.84 31.30 811,718 -0.04(-0.12%)
May 14, 2020 30.09 31.34 29.21 31.34 1,007,910 +0.68(+2.23%)
May 13, 2020 31.60 31.79 30.37 30.65 769,021 -1.15(-3.62%)
May 12, 2020 33.12 33.39 31.77 31.81 1,384,325 -1.29(-3.90%)
May 11, 2020 34.10 34.17 33.01 33.10 1,199,166 -1.42(-4.11%)
May 08, 2020 33.67 34.61 33.62 34.52 778,256 +1.23(+3.71%)
May 07, 2020 33.24 33.64 32.92 33.28 707,492 +0.43(+1.32%)
May 06, 2020 33.16 33.23 32.47 32.85 649,187 +0.16(+0.48%)
May 05, 2020 33.33 34.90 32.63 32.69 1,308,702 +0.24(+0.74%)
May 04, 2020 32.42 32.79 31.97 32.45 1,745,630 -0.41(-1.23%)
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.