UK markets open in 3 hours 30 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,043.60 -323.35 (-1.76%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,320.50 -6.50 (-0.28%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,749.45 -1,009.39 (-1.84%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 73.31 | 73.96 | 73.29 | 73.83 | 73.83 | 413,800 |
| 07 Jun 2024 | 72.80 | 74.17 | 72.80 | 73.61 | 73.61 | 416,400 |
| 06 Jun 2024 | 75.36 | 75.43 | 72.83 | 73.06 | 73.06 | 693,300 |
| 05 Jun 2024 | 74.37 | 75.49 | 74.13 | 75.47 | 75.47 | 417,600 |
| 04 Jun 2024 | 74.17 | 74.90 | 73.73 | 74.24 | 74.24 | 469,900 |
| 03 Jun 2024 | 76.18 | 76.42 | 74.34 | 74.69 | 74.69 | 503,000 |
| 31 May 2024 | 75.12 | 75.86 | 74.44 | 75.81 | 75.81 | 643,200 |
| 30 May 2024 | 74.48 | 75.14 | 74.48 | 75.06 | 75.06 | 429,800 |
| 29 May 2024 | 74.51 | 75.17 | 74.02 | 74.48 | 74.48 | 375,900 |
| 28 May 2024 | 75.86 | 76.02 | 74.82 | 75.12 | 75.12 | 416,300 |
| 24 May 2024 | 75.18 | 76.15 | 75.13 | 75.80 | 75.80 | 338,400 |
| 23 May 2024 | 75.53 | 75.53 | 74.66 | 74.84 | 74.84 | 323,300 |
| 22 May 2024 | 74.93 | 75.42 | 74.60 | 75.22 | 75.22 | 620,600 |
| 21 May 2024 | 75.61 | 75.73 | 74.88 | 75.10 | 75.10 | 409,300 |
| 20 May 2024 | 75.35 | 75.86 | 74.84 | 75.82 | 75.82 | 428,800 |
| 17 May 2024 | 75.35 | 75.35 | 74.36 | 75.14 | 75.14 | 522,100 |
| 17 May 2024 | 0.25 Dividend | |||||
| 16 May 2024 | 75.61 | 75.95 | 75.01 | 75.33 | 75.08 | 564,300 |
| 15 May 2024 | 75.57 | 76.00 | 75.11 | 75.93 | 75.68 | 511,700 |
| 14 May 2024 | 74.76 | 75.24 | 74.40 | 75.20 | 74.95 | 403,400 |
| 13 May 2024 | 76.52 | 76.94 | 74.12 | 74.70 | 74.45 | 698,500 |
| 10 May 2024 | 77.00 | 77.30 | 76.22 | 76.52 | 76.27 | 644,700 |
| 09 May 2024 | 75.99 | 76.85 | 75.72 | 76.81 | 76.56 | 419,000 |
| 08 May 2024 | 75.24 | 76.23 | 75.24 | 75.82 | 75.57 | 704,600 |
| 07 May 2024 | 75.50 | 76.29 | 75.12 | 75.62 | 75.37 | 822,400 |
| 06 May 2024 | 74.85 | 75.11 | 74.18 | 74.84 | 74.59 | 899,900 |
| 03 May 2024 | 75.44 | 75.44 | 73.81 | 74.06 | 73.81 | 965,900 |
| 02 May 2024 | 74.38 | 74.75 | 73.20 | 74.66 | 74.41 | 537,100 |
| 01 May 2024 | 73.52 | 74.85 | 73.26 | 73.77 | 73.53 | 582,200 |
| 30 Apr 2024 | 75.32 | 75.80 | 73.33 | 73.55 | 73.31 | 1,061,900 |
| 29 Apr 2024 | 75.00 | 77.03 | 74.75 | 76.08 | 75.83 | 1,339,800 |
| 26 Apr 2024 | 74.04 | 77.81 | 71.59 | 74.49 | 74.24 | 1,656,400 |
| 25 Apr 2024 | 78.85 | 80.50 | 78.33 | 80.26 | 79.99 | 811,700 |
| 24 Apr 2024 | 80.18 | 80.91 | 79.15 | 80.03 | 79.76 | 799,200 |
| 23 Apr 2024 | 79.49 | 80.08 | 79.23 | 79.75 | 79.49 | 531,500 |
| 22 Apr 2024 | 78.68 | 79.73 | 77.82 | 79.12 | 78.86 | 619,300 |
| 19 Apr 2024 | 79.33 | 79.90 | 78.20 | 78.39 | 78.13 | 816,000 |
| 18 Apr 2024 | 80.23 | 80.64 | 79.03 | 79.39 | 79.13 | 520,700 |
| 17 Apr 2024 | 80.59 | 80.59 | 78.86 | 79.78 | 79.52 | 639,500 |
| 16 Apr 2024 | 80.64 | 80.74 | 79.49 | 80.25 | 79.98 | 602,800 |
| 15 Apr 2024 | 82.29 | 82.71 | 80.40 | 80.96 | 80.69 | 530,300 |
| 12 Apr 2024 | 81.82 | 82.50 | 80.27 | 80.88 | 80.61 | 571,800 |
| 11 Apr 2024 | 82.44 | 82.45 | 81.08 | 81.86 | 81.59 | 479,400 |
| 10 Apr 2024 | 80.80 | 82.58 | 80.15 | 82.28 | 82.01 | 389,900 |
| 09 Apr 2024 | 82.62 | 82.83 | 81.07 | 82.01 | 81.74 | 520,400 |
| 08 Apr 2024 | 82.67 | 83.00 | 82.22 | 82.58 | 82.31 | 445,800 |
| 05 Apr 2024 | 81.91 | 83.00 | 81.65 | 82.29 | 82.02 | 673,900 |
| 04 Apr 2024 | 82.98 | 83.42 | 81.33 | 81.75 | 81.48 | 551,400 |
| 03 Apr 2024 | 81.42 | 82.56 | 81.21 | 82.19 | 81.92 | 732,800 |
| 02 Apr 2024 | 80.40 | 81.84 | 80.19 | 81.43 | 81.16 | 708,000 |
| 01 Apr 2024 | 81.11 | 82.01 | 80.66 | 80.83 | 80.56 | 508,200 |
| 28 Mar 2024 | 80.74 | 81.54 | 80.44 | 81.16 | 80.89 | 833,200 |
| 27 Mar 2024 | 80.64 | 80.84 | 79.99 | 80.80 | 80.53 | 411,700 |
| 26 Mar 2024 | 79.69 | 80.34 | 79.50 | 79.97 | 79.70 | 554,200 |
| 25 Mar 2024 | 78.86 | 79.58 | 78.52 | 79.10 | 78.84 | 403,700 |
| 22 Mar 2024 | 78.53 | 79.43 | 78.46 | 79.03 | 78.77 | 499,700 |
| 21 Mar 2024 | 78.11 | 78.53 | 77.38 | 78.47 | 78.21 | 552,000 |
| 20 Mar 2024 | 77.48 | 78.03 | 76.56 | 77.65 | 77.39 | 484,700 |
| 19 Mar 2024 | 76.14 | 77.63 | 76.14 | 77.37 | 77.11 | 680,400 |
| 18 Mar 2024 | 75.70 | 76.90 | 75.61 | 76.24 | 75.99 | 617,400 |
| 15 Mar 2024 | 74.62 | 75.93 | 74.62 | 75.27 | 75.02 | 817,200 |
| 14 Mar 2024 | 75.56 | 75.85 | 74.57 | 74.99 | 74.74 | 477,600 |
| 13 Mar 2024 | 75.32 | 76.03 | 75.18 | 75.56 | 75.31 | 382,000 |
| 12 Mar 2024 | 74.73 | 75.47 | 74.09 | 75.42 | 75.17 | 392,600 |
| 11 Mar 2024 | 73.84 | 74.70 | 73.16 | 74.56 | 74.31 | 568,100 |
| 08 Mar 2024 | 75.93 | 76.38 | 73.95 | 74.04 | 73.79 | 668,700 |
| 07 Mar 2024 | 76.54 | 77.09 | 75.28 | 75.39 | 75.14 | 635,500 |
| 06 Mar 2024 | 75.66 | 76.76 | 75.60 | 76.23 | 75.98 | 617,300 |
| 05 Mar 2024 | 75.97 | 76.66 | 75.03 | 75.31 | 75.06 | 562,300 |
| 04 Mar 2024 | 75.40 | 76.94 | 75.40 | 76.21 | 75.96 | 566,600 |
| 01 Mar 2024 | 75.30 | 76.20 | 75.18 | 75.40 | 75.15 | 664,300 |
| 01 Mar 2024 | 0.25 Dividend | |||||
| 29 Feb 2024 | 75.61 | 75.65 | 74.19 | 75.33 | 74.83 | 1,227,900 |
| 28 Feb 2024 | 74.89 | 76.43 | 74.89 | 75.59 | 75.09 | 757,300 |
| 27 Feb 2024 | 75.12 | 75.48 | 74.47 | 75.35 | 74.85 | 866,500 |
| 26 Feb 2024 | 74.50 | 75.24 | 74.26 | 74.83 | 74.33 | 664,800 |
| 23 Feb 2024 | 72.84 | 74.82 | 72.51 | 74.63 | 74.14 | 1,155,800 |
| 22 Feb 2024 | 71.99 | 73.47 | 71.35 | 73.39 | 72.90 | 1,401,300 |
| 21 Feb 2024 | 70.16 | 70.98 | 69.80 | 70.88 | 70.41 | 1,003,400 |
| 20 Feb 2024 | 68.89 | 70.99 | 67.61 | 70.97 | 70.50 | 1,093,400 |
| 16 Feb 2024 | 71.34 | 71.60 | 70.46 | 70.57 | 70.10 | 1,102,600 |
| 15 Feb 2024 | 70.69 | 71.96 | 69.29 | 71.75 | 71.27 | 1,680,300 |
| 14 Feb 2024 | 70.00 | 72.50 | 67.92 | 70.10 | 69.64 | 2,645,400 |
| 13 Feb 2024 | 61.61 | 62.04 | 61.04 | 61.54 | 61.13 | 777,200 |
| 12 Feb 2024 | 61.69 | 62.99 | 61.69 | 62.83 | 62.41 | 553,500 |
| 09 Feb 2024 | 61.65 | 61.89 | 61.29 | 61.70 | 61.29 | 531,500 |
| 08 Feb 2024 | 61.56 | 61.80 | 61.26 | 61.67 | 61.26 | 440,900 |
| 07 Feb 2024 | 61.70 | 62.04 | 61.20 | 61.38 | 60.97 | 588,200 |
| 06 Feb 2024 | 61.10 | 61.76 | 60.86 | 61.43 | 61.02 | 444,500 |
| 05 Feb 2024 | 61.54 | 61.65 | 60.34 | 61.20 | 60.79 | 443,700 |
| 02 Feb 2024 | 61.07 | 62.06 | 60.77 | 61.52 | 61.11 | 419,400 |
| 01 Feb 2024 | 61.12 | 61.51 | 60.26 | 61.45 | 61.04 | 553,300 |
| 31 Jan 2024 | 61.37 | 61.66 | 60.52 | 60.54 | 60.14 | 806,900 |
| 30 Jan 2024 | 60.65 | 61.76 | 60.65 | 61.42 | 61.01 | 463,000 |
| 29 Jan 2024 | 60.26 | 61.05 | 60.03 | 60.96 | 60.56 | 480,400 |
| 26 Jan 2024 | 59.43 | 60.58 | 59.31 | 60.26 | 59.86 | 547,600 |
| 25 Jan 2024 | 59.10 | 59.48 | 58.77 | 59.24 | 58.85 | 562,500 |
| 24 Jan 2024 | 58.94 | 59.29 | 58.36 | 58.53 | 58.14 | 350,000 |
| 23 Jan 2024 | 58.56 | 59.18 | 58.14 | 58.39 | 58.00 | 502,100 |
| 22 Jan 2024 | 57.50 | 58.29 | 57.50 | 58.26 | 57.87 | 381,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.