ALSN - Allison Transmission Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201943.2044.0343.1443.5443.54659,699
May 17, 201944.3744.3843.5743.6943.691,321,300
May 17, 20190.15 Dividend
May 16, 201944.5845.0844.3944.8844.731,661,800
May 15, 201943.7744.7743.4144.3744.22507,000
May 14, 201944.1844.7543.8944.1844.03509,800
May 13, 201945.1045.1043.8243.9843.83654,400
May 10, 201945.2346.0944.5345.9045.751,069,400
May 09, 201944.9245.1944.1745.1344.98923,100
May 08, 201945.7145.9545.3045.3645.21584,200
May 07, 201946.2046.4245.4945.8045.65496,900
May 06, 201946.3246.8446.1346.7046.54557,600
May 03, 201947.0647.7046.5947.3847.22676,100
May 02, 201946.7746.9746.3446.7646.60609,400
May 01, 201947.3747.4646.7846.8846.721,059,900
Apr 30, 201947.4947.6946.4946.8646.701,174,100
Apr 29, 201946.8547.5846.7547.4547.291,181,000
Apr 26, 201945.4546.6845.4146.6546.491,216,000
Apr 25, 201948.1348.1645.4745.4845.331,502,400
Apr 24, 201948.0848.9947.7848.5148.351,213,500
Apr 23, 201950.4650.4646.5548.0047.841,745,800
Apr 22, 201948.2148.3147.6247.8947.731,546,700
Apr 18, 201947.6648.4347.4248.2848.121,259,900
Apr 17, 201947.2647.6547.1647.4247.261,347,500
Apr 16, 201946.1447.1246.1447.0946.931,067,800
Apr 15, 201947.4047.5346.1746.3146.161,098,800
Apr 12, 201947.3447.6747.1847.3447.18621,900
Apr 11, 201947.0747.4946.8147.0646.901,090,400
Apr 10, 201946.8147.1346.3746.9046.74818,000
Apr 09, 201946.7147.2046.4046.7446.581,213,700
Apr 08, 201946.9447.0946.4846.9746.81699,300
Apr 05, 201946.4146.8846.1846.8046.64938,000
Apr 04, 201946.0646.6146.0446.4546.291,022,700
Apr 03, 201945.8346.2745.7746.2546.101,679,800
Apr 02, 201945.7446.0945.4845.6445.49731,600
Apr 01, 201945.4046.0045.1545.7745.62960,100
Mar 29, 201945.2345.4044.8144.9244.77759,500
Mar 28, 201945.1745.2844.4844.9644.81883,500
Mar 27, 201945.1545.4644.6845.1645.01583,500
Mar 26, 201945.8146.1844.8645.2145.06869,900
Mar 25, 201944.6845.6744.6645.2845.13702,300
Mar 22, 201946.0846.2544.5444.5844.43749,900
Mar 21, 201946.0446.6246.0446.3746.22722,200
Mar 20, 201946.3846.6645.7146.1646.011,048,800
Mar 19, 201946.8046.9446.2346.5446.381,241,400
Mar 18, 201945.7646.4445.6946.3946.231,041,800
Mar 15, 201946.1746.2845.5745.6545.50971,000
Mar 14, 201946.2746.4245.6946.1646.011,191,700
Mar 13, 201946.6747.0646.2246.3346.181,307,200
Mar 12, 201946.5446.7445.7946.2246.07748,400
Mar 11, 201946.3046.7546.2746.6146.451,037,200
Mar 08, 201945.9546.4445.5746.3546.201,061,000
Mar 07, 201946.0946.4345.4146.3146.161,000,900
Mar 06, 201946.6947.0446.0346.2146.061,666,600
Mar 05, 201948.1848.2547.6847.6847.521,434,400
Mar 04, 201949.0749.3147.7048.1948.031,262,500
Mar 01, 201949.9450.2748.6248.9448.781,034,400
Mar 01, 20190.15 Dividend
Feb 28, 201950.1650.2749.6249.7049.381,019,700
Feb 27, 201951.6151.6950.0350.2749.951,016,900
Feb 26, 201949.3952.6749.2551.6951.361,616,000
Feb 25, 201950.8150.8950.0950.3950.071,040,200
Feb 22, 201949.7350.5249.6150.4750.15996,500
Feb 21, 201949.4949.9249.3949.6449.32668,400
Feb 20, 201949.3650.0349.1949.6049.29851,900
Feb 19, 201949.5749.7849.3049.4149.10493,700
Feb 15, 201948.9449.8248.7349.5749.26893,400
Feb 14, 201948.5148.9648.5148.6848.37545,000
Feb 13, 201948.5249.1648.2848.7548.44952,500
Feb 12, 201947.3848.5947.2248.4248.11892,300
Feb 11, 201947.4647.6946.9447.0746.77629,700
Feb 08, 201947.5047.7346.6247.4247.12745,900
Feb 07, 201948.1848.5947.1647.7747.471,870,300
Feb 06, 201948.9749.1748.3548.3648.051,086,200
Feb 05, 201949.5949.8049.1249.2548.94903,200
Feb 04, 201948.8249.4648.7049.4349.12779,400
Feb 01, 201948.6548.9148.3548.7448.431,039,400
Jan 31, 201948.7549.4248.4948.6748.362,301,700
Jan 30, 201949.2749.2848.3848.8248.511,127,800
Jan 29, 201948.5949.0148.3148.7548.441,479,700
Jan 28, 201947.9048.6747.3248.1947.881,112,500
Jan 25, 201948.2848.7748.1848.3948.08744,700
Jan 24, 201947.9748.0747.6447.7947.49741,400
Jan 23, 201948.8448.9847.7147.8147.51686,000
Jan 22, 201949.4049.7148.3248.6848.371,071,400
Jan 18, 201948.8150.0348.5649.9049.581,117,200
Jan 17, 201947.3348.8547.3348.3248.011,294,000
Jan 16, 201947.0547.7246.9747.5147.21907,400
Jan 15, 201947.4247.8547.1847.6847.381,141,900
Jan 14, 201947.2547.4046.8947.2746.97986,700
Jan 11, 201947.4347.6947.0547.5747.271,157,100
Jan 10, 201946.1947.8245.8447.6147.311,195,800
Jan 09, 201946.0046.3545.8746.1045.81928,900
Jan 08, 201944.9045.9544.8745.8045.511,271,600
Jan 07, 201944.2745.1143.8544.2944.011,128,100
Jan 04, 201943.8044.4043.5244.2743.991,395,700
Jan 03, 201944.0144.2443.1643.2442.97834,800
Jan 02, 201943.1044.3843.0444.2043.92644,900
Dec 31, 201843.5744.0443.3243.9143.63507,000
Dec 28, 201843.6644.3643.0743.4743.19615,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...