ALSN - Allison Transmission Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202046.9546.9846.0946.4446.44592,400
Jan 23, 202046.4947.0945.7246.9246.921,271,200
Jan 22, 202047.7147.7946.6146.6846.681,333,600
Jan 21, 202048.0848.2647.0647.4647.46752,100
Jan 17, 202049.0849.2748.2648.4148.41651,900
Jan 16, 202048.9549.1048.6949.0249.02691,800
Jan 15, 202049.1049.2648.6348.6748.67959,700
Jan 14, 202049.1849.7349.1849.3349.33645,400
Jan 13, 202048.9449.2148.7349.1049.10789,200
Jan 10, 202049.2749.4248.5648.7248.72886,400
Jan 09, 202049.1749.2948.9249.1649.16752,800
Jan 08, 202048.3649.2848.2449.0849.08765,700
Jan 07, 202048.0248.4547.8548.4148.41748,800
Jan 06, 202048.2048.4247.9148.3248.321,012,700
Jan 03, 202048.2048.3947.7348.2548.251,004,800
Jan 02, 202048.6948.9847.8148.8948.89919,600
Dec 31, 201948.3248.7348.3148.3248.32500,000
Dec 30, 201948.8148.8148.3448.4048.40417,500
Dec 27, 201948.9349.0848.6748.7048.70317,900
Dec 26, 201948.6148.9348.4748.8348.83408,000
Dec 24, 201948.9849.0848.5648.5648.56231,000
Dec 23, 201949.1049.5148.5148.9648.961,053,600
Dec 20, 201948.9449.3048.7048.9548.951,083,300
Dec 19, 201948.7448.8248.3248.7248.72952,100
Dec 18, 201949.0149.0148.3848.7048.701,049,300
Dec 17, 201949.1749.3148.9149.0049.00880,500
Dec 16, 201949.3149.4949.0049.1349.13767,900
Dec 13, 201949.2749.7048.6348.9248.921,315,800
Dec 12, 201948.5349.7048.3649.4849.481,336,800
Dec 11, 201948.1248.5347.7748.3948.39731,900
Dec 10, 201948.0148.5947.5348.0648.06955,400
Dec 09, 201947.6348.0947.4947.9647.96446,200
Dec 06, 201948.0648.4047.7947.8247.82500,400
Dec 05, 201947.2947.7647.0447.4247.42585,700
Dec 04, 201947.8148.0147.0547.1047.10797,700
Dec 03, 201947.3547.4946.8347.4147.411,300,000
Dec 02, 201948.5048.7547.8647.9547.951,047,300
Nov 29, 201948.6048.7648.3848.4048.40645,400
Nov 27, 201948.8349.1148.5548.7848.781,203,300
Nov 26, 201948.7548.9648.3448.8148.811,509,800
Nov 25, 201947.3448.2447.2048.1348.131,013,800
Nov 22, 201946.0147.3345.7847.2547.251,910,900
Nov 21, 201945.6846.2645.4045.9645.96869,900
Nov 20, 201945.8846.0544.9545.4445.441,392,000
Nov 19, 201946.6346.7345.9646.0546.051,511,500
Nov 18, 201946.0446.2545.1645.8745.87756,900
Nov 15, 201946.9347.2145.9446.4246.425,016,000
Nov 14, 201945.3146.6344.9146.5646.562,187,200
Nov 14, 20190.15 Dividend
Nov 13, 201944.3744.8543.9044.6044.451,142,500
Nov 12, 201945.4545.6144.6644.7144.561,169,100
Nov 11, 201946.4546.4545.3045.5245.37684,300
Nov 08, 201945.7946.7645.6646.7546.591,711,400
Nov 07, 201945.3745.9845.2345.9845.832,035,600
Nov 06, 201944.9445.0144.4844.9244.77681,500
Nov 05, 201944.7945.3044.7445.0644.91902,000
Nov 04, 201944.4344.7544.0144.4944.341,168,200
Nov 01, 201943.7844.2243.4244.0343.881,291,400
Oct 31, 201945.9946.2642.6143.6143.461,566,900
Oct 30, 201946.9647.0946.1746.5346.37828,200
Oct 29, 201946.6247.1346.5246.9746.81641,700
Oct 28, 201946.8747.2746.6846.8546.69960,600
Oct 25, 201945.9246.7845.9246.5846.42844,600
Oct 24, 201946.2446.5645.5245.8545.70537,100
Oct 23, 201946.2246.4145.8146.0745.92786,800
Oct 22, 201945.2346.2845.0646.1946.03767,900
Oct 21, 201945.4545.6944.9845.2945.14819,000
Oct 18, 201944.9545.2544.8245.0844.93586,400
Oct 17, 201944.5745.2744.3845.1044.95726,100
Oct 16, 201944.6645.1944.3144.3244.17751,600
Oct 15, 201944.2744.8643.8944.6444.49778,400
Oct 14, 201944.3044.3843.9844.3444.19823,500
Oct 11, 201944.3445.1544.3444.6044.451,098,500
Oct 10, 201943.4644.0843.2943.7143.56793,100
Oct 09, 201943.1343.4642.7243.3543.201,111,700
Oct 08, 201943.3243.5342.6442.6442.50731,400
Oct 07, 201944.0244.3543.7043.8943.74909,900
Oct 04, 201944.1344.4243.6844.2144.061,086,400
Oct 03, 201943.7844.1643.0644.0243.871,069,900
Oct 02, 201944.8244.9543.5643.8843.731,061,800
Oct 01, 201947.3047.7145.3645.3745.22829,500
Sep 30, 201946.6447.2446.4147.0546.891,167,800
Sep 27, 201946.6547.1546.3346.5246.36707,100
Sep 26, 201946.5746.9446.2946.4346.27939,900
Sep 25, 201945.9346.7745.7146.6546.49841,800
Sep 24, 201947.1747.2245.7045.7845.631,395,300
Sep 23, 201946.1047.1145.8947.0446.881,410,200
Sep 20, 201946.4947.2546.2446.3346.171,681,200
Sep 19, 201946.5447.0846.3946.4546.291,104,100
Sep 18, 201946.6646.8046.1646.6246.461,990,600
Sep 17, 201946.9447.1746.5646.9146.75619,900
Sep 16, 201947.1147.5446.7947.2647.10621,100
Sep 13, 201947.0547.6746.6347.5047.341,220,400
Sep 12, 201947.2147.2146.3946.6446.481,508,100
Sep 11, 201947.2847.2946.5247.2447.081,040,200
Sep 10, 201946.7347.4046.6047.3447.182,437,100
Sep 09, 201945.1746.8344.9946.7346.571,367,700
Sep 06, 201945.2145.4144.7444.9744.821,421,100
Sep 05, 201944.5945.5844.5945.1845.03571,700
Sep 04, 201944.1744.3343.8844.1143.96574,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...