Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed Price. Currency in USD
42.53-0.54 (-1.25%)
At close: 04:00PM EST
42.53 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202242.8243.0242.5042.5342.53480,400
Dec 08, 202244.0944.4342.8443.0743.071,091,700
Dec 07, 202243.6544.1843.4643.7643.76698,100
Dec 06, 202243.9844.3443.4543.7543.751,223,100
Dec 05, 202244.5644.5643.8043.9743.97972,800
Dec 02, 202244.6644.9644.4244.8244.821,038,700
Dec 01, 202244.9645.3344.3744.8444.84945,800
Nov 30, 202244.7544.9444.3044.8044.801,298,300
Nov 29, 202244.7845.2444.3044.6644.661,463,100
Nov 28, 202243.8844.6843.8844.5144.511,144,400
Nov 25, 202244.5744.6243.8444.0544.05245,500
Nov 23, 202244.1644.7044.1444.5044.50527,900
Nov 22, 202243.5244.2743.4544.1044.10520,400
Nov 21, 202243.4543.6343.0143.2543.25576,400
Nov 18, 202244.0244.3043.1643.5643.56780,700
Nov 18, 20220.21 Dividend
Nov 17, 202242.5444.0742.5244.0443.831,199,800
Nov 16, 202242.5843.4342.3943.2443.03744,000
Nov 15, 202242.9443.6442.7342.9042.70525,200
Nov 14, 202242.6143.9442.6142.7342.531,086,100
Nov 11, 202242.4943.1242.1942.7942.59945,200
Nov 10, 202243.3343.4142.2542.3642.161,041,300
Nov 09, 202242.2442.7441.9542.2642.06621,300
Nov 08, 202243.2743.5442.2742.5142.31674,400
Nov 07, 202242.9543.3842.7243.1742.96638,100
Nov 04, 202242.3342.9642.0842.8442.641,110,200
Nov 03, 202240.9742.2340.7041.7541.55826,100
Nov 02, 202242.3442.7041.4741.6041.40623,400
Nov 01, 202242.4542.8042.0142.6542.45691,700
Oct 31, 202241.4942.3141.4242.2542.05717,200
Oct 28, 202241.2542.1041.0841.8541.65769,700
Oct 27, 202241.2242.6739.5341.2841.081,727,400
Oct 26, 202239.3739.5938.6939.0238.83704,300
Oct 25, 202238.3839.3338.2539.0338.84823,200
Oct 24, 202237.6938.6337.5638.4138.23855,800
Oct 21, 202236.2737.7236.0337.6137.43549,400
Oct 20, 202236.5936.8835.9236.0735.90702,000
Oct 19, 202236.8737.2936.4636.7436.56668,400
Oct 18, 202237.0237.5136.7137.0136.83791,600
Oct 17, 202236.4936.9836.0536.4736.30764,000
Oct 14, 202236.7736.8735.9736.0435.87765,100
Oct 13, 202235.2336.9235.0636.8536.67986,200
Oct 12, 202235.7036.1735.4135.7535.58710,600
Oct 11, 202235.3336.2535.1935.7535.58921,700
Oct 10, 202235.3635.6735.0735.3335.16499,100
Oct 07, 202235.1435.2434.6135.1835.01771,800
Oct 06, 202235.7436.0835.3735.4235.251,213,100
Oct 05, 202235.4136.3435.2735.7935.621,033,500
Oct 04, 202235.1036.0834.9436.0335.86920,400
Oct 03, 202234.2134.8033.6834.5434.381,097,900
Sep 30, 202234.2034.6333.7433.7633.601,030,900
Sep 29, 202234.3734.5433.8334.2334.07834,400
Sep 28, 202233.8534.9733.7134.7534.581,242,500
Sep 27, 202232.9933.7032.8033.6133.451,101,400
Sep 26, 202233.0633.5432.6332.6332.471,158,400
Sep 23, 202234.0134.1033.1233.4433.28876,100
Sep 22, 202234.9335.0734.4734.5134.351,023,600
Sep 21, 202235.7436.1234.9234.9234.751,140,700
Sep 20, 202235.8135.8835.2635.5035.331,174,100
Sep 19, 202234.9336.1034.9336.0535.88830,500
Sep 16, 202234.8435.5634.7535.1134.941,416,400
Sep 15, 202235.0435.7034.8635.3035.13955,400
Sep 14, 202235.4435.6835.0935.2935.12927,100
Sep 13, 202236.5636.8235.3235.4135.24831,500
Sep 12, 202237.2037.7837.2037.3737.19518,600
Sep 09, 202236.5037.1436.5037.0336.85495,000
Sep 08, 202236.0736.2935.5536.1635.99619,200
Sep 07, 202235.8336.5435.7336.3636.19515,900
Sep 06, 202235.8636.2735.8435.9035.73812,300
Sep 02, 202236.6936.8635.9836.1535.98589,700
Sep 01, 202235.9636.3035.7136.2236.05790,200
Aug 31, 202236.8436.8436.0936.2636.09847,700
Aug 30, 202237.0937.0936.5936.7336.55638,500
Aug 29, 202236.8737.4336.5537.0936.91785,500
Aug 26, 202238.4638.5537.1137.1436.96661,100
Aug 25, 202237.5038.4037.4438.3838.201,304,700
Aug 24, 202237.3237.6037.0337.3837.20627,400
Aug 23, 202237.4338.0037.4137.4337.25872,100
Aug 22, 202238.2038.4437.3937.4737.291,036,700
Aug 19, 202238.8839.1038.5038.6938.513,393,800
Aug 19, 20220.21 Dividend
Aug 18, 202238.8839.4538.7639.2738.871,126,700
Aug 17, 202238.5839.0338.5338.8038.411,136,700
Aug 16, 202239.0939.6839.0039.0538.661,237,500
Aug 15, 202238.6439.5538.5139.2638.86557,700
Aug 12, 202238.9039.1538.5338.7738.38607,800
Aug 11, 202238.7539.1838.4238.8038.41909,100
Aug 10, 202237.9638.8437.7938.5238.131,052,200
Aug 09, 202238.1038.2737.3337.4937.11607,700
Aug 08, 202238.1838.6837.7437.9237.541,360,900
Aug 05, 202237.4438.0637.0837.7137.332,268,000
Aug 04, 202240.0440.2836.7037.5137.131,844,200
Aug 03, 202241.1641.4640.6940.8540.44615,300
Aug 02, 202241.4841.5840.8740.9440.53602,100
Aug 01, 202241.5441.6440.9441.4040.98449,800
Jul 29, 202240.8341.9540.7141.8741.45742,500
Jul 28, 202240.0740.8139.8140.6740.26415,600
Jul 27, 202239.6840.2139.5339.9739.57725,800
Jul 26, 202239.4140.0339.3739.6839.28306,100
Jul 25, 202239.1239.4638.8339.3138.91710,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement