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 (%)
Dec 31, 2020 40.57 40.57 40.57 601,013 +0.13(+0.33%)
Dec 30, 2020 40.55 40.87 40.20 40.43 601,013 -0.04(-0.09%)
Dec 29, 2020 41.08 41.20 39.97 40.47 882,274 -0.38(-0.92%)
Dec 28, 2020 41.00 41.27 40.41 40.85 838,598 +0.16(+0.39%)
Dec 24, 2020 40.92 40.97 40.43 40.69 395,507 -0.15(-0.37%)
Dec 23, 2020 40.78 41.22 40.49 40.84 514,615 +0.36(+0.88%)
Dec 22, 2020 40.49 40.64 40.20 40.48 705,524 -0.05(-0.12%)
Dec 21, 2020 40.12 40.74 39.78 40.53 676,144 -0.01(-0.02%)
Dec 18, 2020 40.43 40.86 40.30 40.54 1,305,704 +0.13(+0.33%)
Dec 17, 2020 40.39 40.67 40.03 40.41 1,305,843 +0.03(+0.07%)
Dec 16, 2020 40.70 40.93 39.98 40.38 894,814 -0.22(-0.53%)
Dec 15, 2020 39.60 40.69 39.44 40.59 921,629 +1.34(+3.40%)
Dec 14, 2020 40.46 40.68 39.16 39.26 824,768 -0.77(-1.93%)
Dec 11, 2020 39.81 40.38 39.81 40.03 919,979 -0.23(-0.56%)
Dec 10, 2020 41.07 41.07 39.80 40.26 1,355,774 -1.03(-2.48%)
Dec 09, 2020 40.19 41.38 39.97 41.28 1,542,817 +1.50(+3.78%)
Dec 08, 2020 38.75 39.83 38.54 39.78 1,070,711 +1.11(+2.87%)
Dec 07, 2020 38.64 39.06 38.30 38.67 811,955 +0.08(+0.22%)
Dec 04, 2020 37.77 38.65 37.74 38.58 927,953 +0.90(+2.40%)
Dec 03, 2020 38.14 38.42 37.53 37.68 922,772 -0.40(-1.06%)
Dec 02, 2020 38.32 38.74 37.73 38.08 853,228 -0.23(-0.59%)
Dec 01, 2020 39.04 39.30 38.31 38.31 905,968 -0.30(-0.78%)
Nov 30, 2020 38.60 38.74 38.15 38.61 1,358,117 -0.24(-0.61%)
Nov 27, 2020 38.77 39.01 38.30 38.85 249,956 -0.11(-0.29%)
Nov 25, 2020 39.69 39.80 38.66 38.96 696,071 -1.11(-2.77%)
Nov 24, 2020 39.17 40.08 38.77 40.07 909,136 +1.43(+3.70%)
Nov 23, 2020 38.01 38.85 37.74 38.64 1,721,739 +1.26(+3.37%)
Nov 20, 2020 37.47 38.04 36.91 37.38 2,086,406 -0.61(-1.61%)
Nov 19, 2020 37.65 38.04 37.23 37.99 3,323,248 +0.32(+0.85%)
Nov 18, 2020 38.07 38.33 37.65 37.67 893,070 -0.06(-0.15%)
Nov 17, 2020 37.86 37.94 37.21 37.73 964,125 -0.50(-1.30%)
Nov 16, 2020 38.80 39.17 38.20 38.22 1,118,854 +0.20(+0.52%)
Nov 13, 2020 37.54 38.30 37.54 38.03 534,253 +0.77(+2.07%)
Nov 12, 2020 37.29 37.92 37.02 37.26 822,847 -0.35(-0.92%)
Nov 11, 2020 38.29 38.38 37.17 37.60 978,105 -0.67(-1.76%)
Nov 10, 2020 37.11 38.64 36.77 38.28 1,338,064 +1.62(+4.42%)
Nov 09, 2020 37.63 38.80 36.55 36.66 1,333,125 +1.19(+3.35%)
Nov 06, 2020 35.72 36.15 35.20 35.47 1,035,187 -0.07(-0.21%)
Nov 05, 2020 34.64 36.16 34.40 35.54 1,372,007 +1.35(+3.94%)
Nov 04, 2020 35.19 35.20 33.92 34.19 1,157,700 -1.19(-3.36%)
Nov 03, 2020 35.01 35.94 34.67 35.38 1,229,491 +0.98(+2.86%)
Nov 02, 2020 34.23 34.93 33.74 34.40 2,216,971 +0.54(+1.60%)
Oct 30, 2020 32.55 33.88 32.55 33.86 2,006,737 +1.38(+4.24%)
Oct 29, 2020 34.09 35.18 31.78 32.48 1,961,684 -1.43(-4.23%)
Oct 28, 2020 34.16 34.89 33.74 33.91 1,442,523 -0.96(-2.74%)
Oct 27, 2020 35.41 35.83 34.75 34.87 1,175,732 -0.66(-1.85%)
Oct 26, 2020 35.64 35.64 34.78 35.52 1,138,417 -0.69(-1.91%)
Oct 23, 2020 36.42 36.88 36.19 36.22 904,814 -0.09(-0.26%)
Oct 22, 2020 35.93 36.46 35.93 36.31 990,115 +0.64(+1.79%)
Oct 21, 2020 37.02 37.08 35.16 35.67 1,799,564 -1.27(-3.45%)
Oct 20, 2020 38.66 38.66 36.34 36.95 1,640,673 -1.51(-3.92%)
Oct 19, 2020 39.34 39.40 38.18 38.45 1,645,186 -0.65(-1.65%)
Oct 16, 2020 38.41 39.72 38.41 39.10 1,384,663 +1.08(+2.83%)
Oct 15, 2020 36.67 38.27 36.47 38.02 1,576,810 +0.93(+2.50%)
Oct 14, 2020 37.04 37.46 36.33 37.10 1,129,102 +0.19(+0.51%)
Oct 13, 2020 37.08 37.41 35.85 36.91 1,604,013 -0.64(-1.70%)
Oct 12, 2020 38.12 38.41 37.45 37.55 1,494,859 -0.64(-1.67%)
Oct 09, 2020 38.40 38.88 38.15 38.18 1,035,507 -0.03(-0.07%)
Oct 08, 2020 37.37 38.37 37.23 38.21 1,557,570 +0.95(+2.54%)
Oct 07, 2020 34.95 37.42 34.82 37.27 1,926,601 +2.82(+8.18%)
Oct 06, 2020 34.28 35.27 34.19 34.45 1,103,299 +0.58(+1.71%)
Oct 05, 2020 33.05 34.17 32.86 33.87 833,807 +1.16(+3.55%)
Oct 02, 2020 31.77 33.27 31.76 32.70 1,426,519 +0.26(+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.