ALSN - Allison Transmission Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201839.2739.7839.1739.3239.321,195,700
Feb 21, 201839.3739.7839.1439.1539.151,877,100
Feb 20, 201839.1439.9438.9939.2439.242,666,300
Feb 16, 201840.5441.0739.2439.3239.323,201,100
Feb 16, 20180.15 Dividend
Feb 15, 201841.0741.2338.9240.3840.233,901,600
Feb 14, 201841.3542.4141.2942.2542.091,888,200
Feb 13, 201841.4841.9741.0841.7241.571,256,700
Feb 12, 201841.9842.5741.2041.6741.522,458,100
Feb 09, 201842.3142.4440.8641.6541.501,655,800
Feb 08, 201842.7642.9241.5541.7841.622,335,900
Feb 07, 201843.4144.1243.2843.3043.141,281,700
Feb 06, 201841.7843.8641.1443.5943.432,152,600
Feb 05, 201843.4644.8342.5542.5542.391,833,400
Feb 02, 201844.8545.1143.5443.7043.541,547,300
Feb 01, 201843.9445.1543.9445.1344.961,119,500
Jan 31, 201844.9545.2544.0944.2444.08926,100
Jan 30, 201844.6344.8243.4344.7344.561,103,100
Jan 29, 201845.2445.5244.6845.1244.95854,700
Jan 26, 201845.0345.3344.7245.3345.16727,200
Jan 25, 201845.2145.5044.2344.8044.63995,300
Jan 24, 201844.7245.1244.4044.9344.76864,900
Jan 23, 201845.0545.1144.4244.4744.30919,100
Jan 22, 201844.9245.1144.4945.1144.94870,300
Jan 19, 201844.4244.9244.1944.8944.72805,500
Jan 18, 201844.6644.8544.1844.3544.191,387,800
Jan 17, 201844.2544.8343.9744.6044.431,075,300
Jan 16, 201844.7545.0044.0344.1744.011,326,200
Jan 12, 201844.8344.9444.3344.3944.231,903,000
Jan 11, 201844.6544.9544.4244.7644.591,323,400
Jan 10, 201845.3245.3544.5244.5844.41970,000
Jan 09, 201844.9645.4144.5045.3145.141,438,200
Jan 08, 201844.5044.8244.2944.7544.58838,800
Jan 05, 201844.9944.9944.0944.4944.321,195,400
Jan 04, 201844.3244.9944.2944.8944.722,591,700
Jan 03, 201843.8544.1843.7044.1644.001,403,000
Jan 02, 201843.3343.8943.3043.8643.70935,900
Dec 29, 201743.6343.7643.0643.0742.91804,500
Dec 28, 201743.6143.6143.0843.5743.41906,400
Dec 27, 201743.4043.6643.1443.4643.30818,600
Dec 26, 201743.0043.3642.9643.3343.17462,300
Dec 22, 201742.9443.2642.6743.1542.991,318,200
Dec 21, 201743.1243.2842.7043.0142.85797,800
Dec 20, 201743.0243.2442.5943.1042.941,553,300
Dec 19, 201742.2243.1742.1542.6642.501,681,200
Dec 18, 201741.6942.0741.5641.8941.731,134,400
Dec 15, 201740.8841.4640.8641.2841.131,888,600
Dec 14, 201741.0741.4940.7540.7840.631,842,700
Dec 13, 201741.4041.5640.8340.8640.711,315,800
Dec 12, 201742.0942.1541.3241.4041.251,823,500
Dec 11, 201741.9541.9541.2741.9041.74991,300
Dec 08, 201741.6141.8541.3741.7841.62802,700
Dec 07, 201740.9441.4940.8641.4441.291,119,400
Dec 06, 201741.2241.2240.8141.1240.97750,400
Dec 05, 201741.2941.5841.1741.2641.111,352,300
Dec 04, 201741.4041.6741.1941.2141.061,064,600
Dec 01, 201741.0041.1439.7040.9740.821,539,200
Nov 30, 201740.3341.3540.2341.0440.892,147,700
Nov 29, 201739.9040.3039.7540.2140.061,691,100
Nov 28, 201739.3739.9839.1939.9039.751,039,300
Nov 27, 201739.1439.4338.8339.1839.031,536,500
Nov 24, 201739.7939.9538.9439.0238.88477,400
Nov 22, 201739.4939.8339.2039.4939.341,229,400
Nov 21, 201739.9140.3539.3639.4539.301,742,600
Nov 20, 201739.1239.7939.0039.6839.532,645,200
Nov 17, 201740.0040.0838.7838.9538.814,579,400
Nov 17, 20170.15 Dividend
Nov 16, 201741.7042.1341.5241.5241.221,085,600
Nov 15, 201741.9741.9741.1541.4541.151,166,900
Nov 14, 201742.2242.2241.7242.1141.802,125,400
Nov 13, 201743.0743.2641.9742.2741.962,021,700
Nov 10, 201743.0043.5743.0043.3042.981,018,300
Nov 09, 201743.6744.1343.1343.1742.851,520,700
Nov 08, 201743.6243.8843.2443.6843.361,012,300
Nov 07, 201743.7544.1543.6243.8243.501,226,500
Nov 06, 201743.8644.0043.4143.8443.521,586,900
Nov 03, 201744.2844.3843.6343.6843.362,059,700
Nov 02, 201743.5944.4943.2744.0843.762,134,100
Nov 01, 201743.1544.1243.0743.7643.443,528,200
Oct 31, 201745.5845.6941.0042.4942.184,753,500
Oct 30, 201742.7243.6842.2242.3041.994,494,300
Oct 27, 201742.0543.1541.5842.9442.633,053,600
Oct 26, 201740.5641.1040.2440.9740.671,925,300
Oct 25, 201740.6340.9640.1840.5540.251,902,200
Oct 24, 201739.8740.8539.8740.3640.063,222,700
Oct 23, 201739.4239.9039.1739.6339.342,307,100
Oct 20, 201739.2439.6238.9639.5339.241,411,600
Oct 19, 201738.0639.1337.8438.9938.702,282,300
Oct 18, 201737.5138.4037.2038.2137.931,941,700
Oct 17, 201737.5437.8637.3037.5337.261,184,700
Oct 16, 201737.6237.6637.2937.6237.34964,500
Oct 13, 201737.0837.5236.9237.4137.14869,900
Oct 12, 201736.4037.2336.0636.9436.671,040,500
Oct 11, 201737.4637.5537.1237.2136.94989,400
Oct 10, 201737.1537.3936.9237.3937.121,272,800
Oct 09, 201736.6837.0836.6836.9236.65892,700
Oct 06, 201736.7537.1536.6536.7836.51865,000
Oct 05, 201737.1137.2436.6536.8136.54827,400
Oct 04, 201736.7037.2536.6237.0836.811,831,900
Oct 03, 201737.3837.5936.5936.6936.424,165,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...