Allison Transmission Holdings, Inc. Common Stock (ALSN)

119.05
+2.91 (2.51%)
NYSE· Last Trade: Jun 3rd, 6:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allison Transmission Holdings, Inc. Common Stock (ALSN)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026112.79116.45112.75116.14779,249116.14
6/01/2026112.01113.08109.46111.671,083,769111.67
5/29/2026113.46115.58111.69113.531,986,382113.53
5/28/2026113.34115.17111.10113.521,187,559113.52
5/27/2026114.69115.77112.91113.86776,567113.86
5/26/2026111.16114.17110.95114.09990,395114.09
5/22/2026110.10111.20108.00109.871,004,711109.87
5/21/2026107.90109.28106.12109.07967,666109.07
5/20/2026108.53108.95106.31108.351,443,836108.35
5/19/2026112.58113.54107.37108.011,208,708108.01
5/18/2026116.98117.48114.01114.061,292,759114.06
5/15/2026121.31123.32116.92116.99767,335116.70
5/14/2026123.79124.58121.48122.35801,990122.05
5/13/2026120.37123.18118.65122.471,136,106122.17
5/12/2026123.30123.30117.91119.80807,273119.50
5/11/2026124.71125.13123.00123.72696,879123.41
5/08/2026124.22125.73122.88124.18795,223123.87
5/07/2026127.98128.21122.67123.02973,159122.72
5/06/2026129.93133.21126.39127.70974,337127.38
5/05/2026125.00129.14119.15127.371,965,130127.05
5/04/2026130.54131.94128.17129.041,289,796128.72
5/01/2026133.77134.75131.12131.23738,181130.91
4/30/2026130.11135.86130.01134.35881,419134.02
4/29/2026130.53131.59128.91129.10678,677128.78
4/28/2026133.79134.16129.12130.02708,753129.70
4/27/2026135.72137.62133.61133.69883,280133.36
4/24/2026135.25136.94134.61135.51804,367135.17
4/23/2026133.49136.89133.46136.00756,568135.66
4/22/2026132.35133.22131.01133.04979,309132.71
4/21/2026130.13132.50129.03131.34984,217131.01
4/20/2026128.57130.39128.18129.74640,293129.42
4/17/2026126.64130.56126.64128.50589,575128.18
4/16/2026125.04126.38124.22125.70534,557125.39
4/15/2026128.28129.09124.83125.82945,578125.51
4/14/2026129.72130.82128.25128.261,023,677127.94
4/13/2026128.04130.22126.95129.60863,008129.28
4/10/2026128.13128.62126.57128.51787,536128.19
4/09/2026124.38127.78123.82127.48630,902127.16
4/08/2026122.03125.39121.09125.00659,844124.69
4/07/2026116.92118.94116.80117.28670,626116.99
4/06/2026116.46117.78115.31117.46531,519117.17
4/02/2026116.21120.04115.33117.06355,332116.77
4/01/2026118.37119.87117.83118.84495,051118.55
3/31/2026114.36117.78114.00117.06536,150116.77
3/30/2026116.03116.73112.11112.60597,693112.32
3/27/2026115.34116.82114.27114.46514,087114.18
3/26/2026117.76119.47116.12116.32481,167116.03
3/25/2026118.71119.69117.58118.97567,545118.67
3/24/2026113.79119.10113.79117.89783,694117.60
3/23/2026113.77117.24113.19114.66941,226114.38
3/20/2026111.78112.60109.42110.702,152,629110.43
3/19/2026111.78112.84110.43112.19789,931111.91
3/18/2026113.91116.33113.12113.27991,013112.99
3/17/2026114.55115.11112.91114.21967,562113.93
3/16/2026114.01114.70112.83113.39759,961113.11
3/13/2026113.91114.63111.37112.82795,167112.54
3/12/2026111.67113.30110.87113.11728,468112.83
3/11/2026114.36115.09112.24113.18758,467112.90
3/10/2026116.89118.75114.44114.64756,663114.36
3/09/2026114.02117.21111.36116.87856,810116.58
3/06/2026120.02120.33116.59116.941,091,883116.36
3/05/2026125.55126.73121.11122.14969,318121.53
3/04/2026126.34128.85125.61126.941,432,139126.31