Allison Transmission Holdings, Inc. ALSN
NYSE · United States · Producer Manufacturing
$113.26+0.25 (+0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $113.26 | +0.22% | $113.37 | $114.27 | $112.10 | 1.01M |
| 2026-09-29 | $113.01 | -0.57% | $113.76 | $113.80 | $111.03 | 729.10K |
| 2026-09-28 | $113.66 | -0.18% | $113.00 | $114.98 | $111.91 | 451.10K |
| 2026-09-25 | $113.86 | +0.99% | $113.07 | $116.46 | $112.85 | 662.40K |
| 2026-09-24 | $112.74 | -1.61% | $114.00 | $114.00 | $111.46 | 724.20K |
| 2026-09-23 | $114.59 | -0.68% | $114.78 | $115.63 | $112.57 | 638.90K |
| 2026-09-22 | $115.38 | -2.93% | $119.95 | $120.97 | $113.25 | 1.14M |
| 2026-09-21 | $118.86 | +1.50% | $118.53 | $120.77 | $117.77 | 1.01M |
| 2026-09-18 | $117.10 | -2.22% | $119.82 | $120.07 | $116.99 | 2.76M |
| 2026-09-17 | $119.76 | +0.94% | $121.01 | $121.63 | $118.15 | 695.30K |
| 2026-09-16 | $118.64 | -3.07% | $123.20 | $123.95 | $117.50 | 633.20K |
| 2026-09-15 | $122.40 | -0.88% | $124.19 | $124.59 | $122.24 | 613.00K |
| 2026-09-14 | $123.49 | -2.72% | $123.66 | $124.27 | $121.77 | 674.30K |
| 2026-09-11 | $126.94 | -0.47% | $129.59 | $129.59 | $126.69 | 498.80K |
| 2026-09-10 | $127.54 | -0.47% | $126.30 | $127.91 | $124.21 | 709.50K |
| 2026-09-09 | $128.14 | -1.85% | $129.41 | $131.31 | $127.59 | 627.90K |
| 2026-09-08 | $130.56 | -0.52% | $131.11 | $132.41 | $130.21 | 722.60K |
| 2026-09-04 | $131.24 | +2.18% | $128.16 | $131.37 | $128.16 | 528.50K |
| 2026-09-03 | $128.44 | +1.37% | $128.36 | $129.70 | $125.57 | 531.20K |
| 2026-09-02 | $126.71 | +3.26% | $122.56 | $128.22 | $120.58 | 795.30K |
| 2026-09-01 | $122.71 | -2.39% | $124.60 | $125.67 | $121.98 | 617.60K |
| 2026-08-31 | $125.71 | -0.48% | $126.06 | $127.50 | $125.40 | 828.00K |
| 2026-08-28 | $126.32 | -2.20% | $130.00 | $130.49 | $124.92 | 470.60K |
| 2026-08-27 | $129.16 | +0.30% | $128.36 | $129.98 | $125.10 | 826.70K |
| 2026-08-26 | $128.78 | -2.16% | $132.11 | $134.66 | $128.59 | 861.50K |
| 2026-08-25 | $131.62 | +0.18% | $131.80 | $132.16 | $129.87 | 843.00K |
| 2026-08-24 | $131.38 | -1.39% | $133.14 | $133.68 | $130.80 | 863.30K |
| 2026-08-21 | $133.23 | +3.18% | $130.00 | $134.14 | $128.56 | 1.12M |
| 2026-08-20 | $129.12 | +3.44% | $123.62 | $129.46 | $123.13 | 1.03M |
| 2026-08-19 | $124.82 | -0.50% | $126.40 | $127.59 | $124.57 | 777.50K |
| 2026-08-18 | $125.45 | -1.31% | $126.88 | $127.00 | $124.30 | 808.10K |
| 2026-08-17 | $127.11 | +0.99% | $125.73 | $127.56 | $125.04 | 622.40K |
| 2026-08-14 | $125.87 | +2.40% | $123.40 | $125.97 | $122.66 | 549.50K |
| 2026-08-13 | $122.92 | -0.55% | $123.67 | $124.25 | $121.85 | 400.60K |
| 2026-08-12 | $123.60 | -1.11% | $125.85 | $125.85 | $121.83 | 631.40K |
| 2026-08-11 | $124.99 | +0.38% | $124.21 | $127.35 | $124.06 | 610.10K |
| 2026-08-10 | $124.52 | +4.74% | $120.54 | $124.58 | $119.42 | 948.00K |
| 2026-08-07 | $118.88 | +2.27% | $116.51 | $119.04 | $115.48 | 589.20K |
| 2026-08-06 | $116.24 | -1.60% | $117.73 | $119.74 | $115.76 | 584.90K |
| 2026-08-05 | $118.13 | -3.66% | $122.92 | $124.00 | $117.50 | 837.10K |
| 2026-08-04 | $122.62 | +5.43% | $117.84 | $124.98 | $111.86 | 2.03M |
| 2026-08-03 | $116.31 | +1.55% | $114.70 | $117.53 | $114.67 | 1.29M |
| 2026-07-31 | $114.54 | -0.78% | $116.38 | $116.39 | $114.35 | 693.40K |
| 2026-07-30 | $115.44 | +0.68% | $116.53 | $116.53 | $114.27 | 806.20K |
| 2026-07-29 | $114.66 | -5.33% | $119.77 | $120.38 | $113.71 | 1.25M |
| 2026-07-28 | $121.11 | -0.66% | $121.25 | $123.14 | $120.09 | 909.70K |
| 2026-07-27 | $121.91 | -0.35% | $122.99 | $123.21 | $119.20 | 1.09M |
| 2026-07-24 | $122.34 | +2.26% | $120.21 | $123.58 | $119.79 | 764.20K |
| 2026-07-23 | $119.64 | +0.49% | $118.84 | $121.12 | $118.67 | 916.70K |
| 2026-07-22 | $119.06 | +2.45% | $117.00 | $119.99 | $116.51 | 1.02M |
| 2026-07-21 | $116.21 | +2.23% | $115.22 | $116.89 | $113.30 | 782.60K |
| 2026-07-20 | $113.67 | +0.06% | $114.35 | $114.49 | $112.29 | 717.20K |
| 2026-07-17 | $113.60 | -1.64% | $114.66 | $115.75 | $112.93 | 642.40K |
| 2026-07-16 | $115.49 | +1.05% | $113.15 | $116.50 | $111.92 | 603.50K |
| 2026-07-15 | $114.29 | -0.67% | $115.02 | $115.44 | $112.03 | 675.20K |
| 2026-07-14 | $115.06 | -0.79% | $118.30 | $118.64 | $114.11 | 547.20K |
| 2026-07-13 | $115.98 | +1.55% | $114.91 | $116.96 | $114.48 | 813.10K |
| 2026-07-10 | $114.21 | +0.38% | $114.43 | $115.65 | $113.74 | 501.60K |
| 2026-07-09 | $113.78 | +1.82% | $113.27 | $115.81 | $113.27 | 759.60K |
| 2026-07-08 | $111.75 | -2.12% | $111.93 | $113.03 | $109.71 | 1.13M |
| 2026-07-07 | $114.17 | -2.08% | $115.90 | $115.90 | $113.40 | 1.24M |
| 2026-07-06 | $116.60 | +0.20% | $115.77 | $117.50 | $113.60 | 1.23M |
| 2026-07-02 | $116.37 | -0.93% | $118.13 | $120.75 | $115.91 | 12.26M |
| 2026-07-01 | $117.46 | +4.19% | $119.55 | $121.47 | $117.44 | 3.37M |
| 2026-06-30 | $112.74 | -2.27% | $116.37 | $117.13 | $110.79 | 1.19M |
| 2026-06-29 | $115.36 | -3.74% | $118.85 | $119.91 | $114.94 | 1.10M |
| 2026-06-26 | $119.84 | -3.76% | $123.20 | $123.39 | $119.71 | 1.24M |
| 2026-06-25 | $124.52 | +4.04% | $121.27 | $125.90 | $121.27 | 514.30K |
| 2026-06-24 | $119.68 | +2.29% | $116.64 | $120.29 | $116.53 | 641.30K |
| 2026-06-23 | $117.00 | -3.40% | $118.67 | $119.64 | $116.97 | 843.70K |
| 2026-06-22 | $121.12 | +1.70% | $119.53 | $122.04 | $119.00 | 864.60K |
| 2026-06-18 | $119.10 | +0.20% | $120.62 | $121.53 | $118.94 | 1.82M |
| 2026-06-17 | $118.86 | -1.79% | $121.06 | $123.01 | $117.96 | 696.40K |
| 2026-06-16 | $121.03 | +1.31% | $120.17 | $122.45 | $120.17 | 570.10K |
| 2026-06-15 | $119.47 | +1.81% | $120.06 | $121.44 | $119.02 | 743.50K |
| 2026-06-12 | $117.35 | +1.58% | $116.85 | $117.58 | $115.08 | 676.80K |
| 2026-06-11 | $115.52 | +1.49% | $115.12 | $116.87 | $113.80 | 647.60K |
| 2026-06-10 | $113.82 | -3.47% | $117.59 | $119.89 | $113.41 | 781.40K |
| 2026-06-09 | $117.91 | +2.10% | $117.06 | $119.49 | $114.34 | 829.20K |
| 2026-06-08 | $115.48 | -0.23% | $116.51 | $116.97 | $115.03 | 646.30K |
| 2026-06-05 | $115.75 | -2.22% | $117.33 | $118.44 | $115.42 | 694.20K |
| 2026-06-04 | $118.38 | -0.56% | $118.60 | $119.60 | $117.01 | 732.10K |
| 2026-06-03 | $119.05 | +2.51% | $115.64 | $119.74 | $115.64 | 809.60K |
| 2026-06-02 | $116.14 | +4.00% | $112.79 | $116.45 | $112.76 | 779.20K |
| 2026-06-01 | $111.67 | -1.64% | $112.01 | $113.08 | $109.46 | 1.08M |
| 2026-05-29 | $113.53 | +0.01% | $113.46 | $115.58 | $111.69 | 1.99M |
| 2026-05-28 | $113.52 | -0.30% | $113.34 | $115.18 | $111.10 | 1.19M |
| 2026-05-27 | $113.86 | -0.20% | $114.69 | $115.77 | $112.91 | 776.60K |
| 2026-05-26 | $114.09 | +3.84% | $111.16 | $114.17 | $110.95 | 990.40K |
| 2026-05-22 | $109.87 | +0.73% | $110.10 | $111.20 | $108.00 | 1.00M |