ALSN - Allison Transmission Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201841.50041.98041.32041.74541.745396,822
Jun 15, 201841.50041.88041.12041.78041.7801,669,500
Jun 14, 201841.31041.78041.18041.46041.4601,407,900
Jun 13, 201841.67041.97040.79041.20041.2001,850,000
Jun 12, 201842.01042.36041.59041.64041.6401,492,500
Jun 11, 201841.97042.34041.88041.94041.9401,477,500
Jun 08, 201842.45042.63041.92042.04042.0401,226,200
Jun 07, 201842.51042.85042.41042.53042.530988,000
Jun 06, 201842.30042.72042.20042.53042.5301,595,900
Jun 05, 201841.90042.28041.82042.13042.1301,080,900
Jun 04, 201842.07042.42041.76041.89041.890935,100
Jun 01, 201841.57042.21041.33041.86041.8601,430,400
May 31, 201842.15042.31040.98041.31041.3101,321,900
May 30, 201842.42042.52041.93042.15042.1501,121,700
May 29, 201842.58042.96041.68042.12042.1201,416,900
May 25, 201842.99043.19042.63042.86042.860844,000
May 24, 201843.19043.37042.78043.08043.080975,200
May 23, 201843.57043.88042.97043.21043.2101,079,500
May 22, 201844.50044.58043.84043.99043.9901,431,600
May 21, 201843.56044.57043.45044.35044.3501,526,100
May 18, 201843.44043.90043.18043.18043.1801,774,800
May 18, 20180.15 Dividend
May 17, 201843.01043.59042.85043.43043.2801,746,300
May 16, 201842.69043.27042.48043.04042.8911,448,600
May 15, 201841.88042.81041.74042.78042.6321,728,200
May 14, 201842.03042.32041.83041.96041.815817,200
May 11, 201842.01042.30041.75042.01041.8651,329,100
May 10, 201841.97041.97041.47041.96041.8151,434,600
May 09, 201842.45042.64041.61041.96041.8151,838,800
May 08, 201842.21042.83041.75042.20042.0542,913,900
May 07, 201841.24042.12041.06041.85041.7052,043,700
May 04, 201839.82041.12039.74041.03040.8881,065,500
May 03, 201840.07040.32039.28040.10039.9612,182,200
May 02, 201840.30040.67039.89040.12039.9811,658,900
May 01, 201841.38041.50038.14040.21040.0714,745,100
Apr 30, 201839.31039.81038.96038.99038.8551,980,900
Apr 27, 201838.87039.31038.51039.14039.005918,400
Apr 26, 201839.01039.05038.31039.02038.8851,039,100
Apr 25, 201838.78039.49038.57038.96038.8251,283,700
Apr 24, 201841.54041.61038.53038.93038.7962,623,700
Apr 23, 201841.39041.68041.13041.19041.0481,394,400
Apr 20, 201841.65041.67040.87041.40041.2571,687,200
Apr 19, 201842.18042.20041.36041.66041.516806,700
Apr 18, 201841.83042.54041.73042.19042.0441,156,500
Apr 17, 201841.93042.21041.55041.68041.5361,549,500
Apr 16, 201840.54041.54040.46041.48041.3371,789,900
Apr 13, 201840.00040.34039.79040.22040.0811,322,200
Apr 12, 201839.36039.96039.26039.64039.5031,144,100
Apr 11, 201839.00039.63038.92039.22039.0851,088,300
Apr 10, 201838.73039.53038.45039.23039.0951,224,800
Apr 09, 201838.41038.58038.00038.05037.919654,200
Apr 06, 201839.26039.49037.66038.24038.1081,103,400
Apr 05, 201839.58039.79039.01039.55039.4131,950,100
Apr 04, 201837.92039.40037.71039.31039.1741,723,700
Apr 03, 201838.66039.22038.19038.65038.5171,936,000
Apr 02, 201838.89039.34037.95038.38038.2471,497,800
Mar 29, 201838.77039.41038.49039.06038.9251,306,600
Mar 28, 201837.87039.04037.77038.55038.4171,679,400
Mar 27, 201838.94038.94037.79037.90037.7691,071,500
Mar 26, 201838.01038.99038.00038.77038.6362,247,900
Mar 23, 201838.09038.29037.41037.45037.321750,100
Mar 22, 201838.90038.90037.96037.97037.8391,052,100
Mar 21, 201839.12039.80038.97039.28039.1441,638,700
Mar 20, 201838.58039.30038.48039.04038.9051,395,600
Mar 19, 201838.73038.73038.24038.62038.4871,401,500
Mar 16, 201838.50039.13038.36039.01038.8751,366,500
Mar 15, 201838.07038.82037.99038.54038.4071,459,000
Mar 14, 201838.78038.84038.00038.04037.909844,800
Mar 13, 201838.66039.12038.39038.56038.427782,100
Mar 12, 201839.41039.42038.25038.41038.2771,008,400
Mar 09, 201838.92039.54038.72039.48039.344603,100
Mar 08, 201838.55038.71038.11038.65038.517678,100
Mar 07, 201838.54038.97038.14038.42038.2871,229,500
Mar 06, 201838.79039.41038.66038.96038.8251,053,100
Mar 05, 201838.14038.92037.77038.78038.6461,271,900
Mar 02, 201837.86038.52037.46038.29038.1581,966,400
Mar 01, 201839.64039.81038.16038.16038.0281,670,200
Feb 28, 201839.72039.98039.43039.63039.4932,179,900
Feb 27, 201839.21039.82039.09039.54039.4031,164,600
Feb 26, 201839.26039.48038.97039.41039.2741,332,500
Feb 23, 201839.50039.72038.86039.03038.895771,600
Feb 22, 201839.27039.78039.17039.32039.1841,195,700
Feb 21, 201839.37039.78039.14039.15039.0151,877,100
Feb 20, 201839.14039.94038.99039.24039.1042,666,300
Feb 16, 201840.54041.07039.24039.32039.1843,201,100
Feb 16, 20180.15 Dividend
Feb 15, 201841.07041.23038.92040.38040.0913,901,600
Feb 14, 201841.35042.41041.29042.25041.9481,888,200
Feb 13, 201841.48041.97041.08041.72041.4211,256,700
Feb 12, 201841.98042.57041.20041.67041.3722,458,100
Feb 09, 201842.31042.44040.86041.65041.3521,655,800
Feb 08, 201842.76042.92041.55041.78041.4812,335,900
Feb 07, 201843.41044.12043.28043.30042.9901,281,700
Feb 06, 201841.78043.86041.14043.59043.2782,152,600
Feb 05, 201843.46044.83042.55042.55042.2461,833,400
Feb 02, 201844.85045.11043.54043.70043.3871,547,300
Feb 01, 201843.94045.15043.94045.13044.8071,119,500
Jan 31, 201844.95045.25044.09044.24043.923926,100
Jan 30, 201844.63044.82043.43044.73044.4101,103,100
Jan 29, 201845.24045.52044.68045.12044.797854,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...