UK markets closed

Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.66-0.14 (-0.36%)
As of 01:30PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202238.9039.1538.6338.6638.66264,332
11 Aug 202238.7539.1838.4238.8038.80909,100
10 Aug 202237.9638.8437.7938.5238.521,052,200
09 Aug 202238.1038.2737.3337.4937.49607,700
08 Aug 202238.1838.6837.7437.9237.921,360,900
05 Aug 202237.4438.0637.0837.7137.712,268,000
04 Aug 202240.0440.2836.7037.5137.511,844,200
03 Aug 202241.1641.4640.6940.8540.85615,300
02 Aug 202241.4841.5840.8740.9440.94602,100
01 Aug 202241.5441.6440.9441.4041.40449,800
29 Jul 202240.8341.9540.7141.8741.87742,500
28 Jul 202240.0740.8139.8140.6740.67415,600
27 Jul 202239.6840.2139.5339.9739.97725,800
26 Jul 202239.4140.0339.3739.6839.68306,100
25 Jul 202239.1239.4638.8339.3139.31710,300
22 Jul 202239.6439.7438.7139.0339.03322,000
21 Jul 202238.6239.5738.4839.5339.53699,400
20 Jul 202238.4038.9538.1538.8538.85415,900
19 Jul 202237.7038.8737.7038.5838.58546,000
18 Jul 202237.4137.6037.0437.3037.30601,900
15 Jul 202237.7237.7537.1837.3837.38423,400
14 Jul 202237.2137.2436.4137.0837.08478,600
13 Jul 202237.3838.0137.3837.8537.85495,900
12 Jul 202236.9338.0836.7637.8237.82516,300
11 Jul 202237.5137.8737.0037.0737.07621,200
08 Jul 202238.1638.1637.5237.8937.89473,900
07 Jul 202238.0438.2137.4937.9637.96419,100
06 Jul 202237.4637.7836.4737.2037.20649,400
05 Jul 202237.7137.8536.7837.6837.68479,200
01 Jul 202238.4138.9737.7638.3938.39459,800
30 Jun 202238.0438.7637.6838.4538.45541,800
29 Jun 202238.7038.7538.1638.5538.55507,200
28 Jun 202239.2539.7138.6438.6738.67612,600
27 Jun 202238.3639.0438.1038.8738.87540,100
24 Jun 202236.7438.0036.6737.9737.971,399,200
23 Jun 202237.6737.8936.2636.5036.50793,000
22 Jun 202237.6737.9137.2337.8237.82766,700
21 Jun 202238.2638.5137.4938.3138.311,139,100
17 Jun 202238.0138.0137.0637.6437.641,622,800
16 Jun 202239.2139.2137.5237.8537.85824,400
15 Jun 202239.5840.4239.3139.8139.81655,700
14 Jun 202239.2339.7839.0439.4539.45888,700
13 Jun 202239.7140.0038.9039.0539.05625,100
10 Jun 202240.9040.9640.2740.2740.27559,100
09 Jun 202241.0141.8340.9141.4541.451,173,300
08 Jun 202241.3841.4940.9441.1341.13819,800
07 Jun 202241.1441.5940.7541.3741.371,070,800
06 Jun 202241.0541.5040.8741.1841.181,052,500
03 Jun 202240.4541.1640.4140.9940.99697,600
02 Jun 202240.6740.9240.3040.6740.67593,800
01 Jun 202240.3640.5239.7940.3940.39780,800
31 May 202239.4440.3239.0340.0140.01905,900
27 May 202239.2239.7039.2239.6039.60673,100
26 May 202238.8739.2238.5538.9638.96545,400
25 May 202237.7238.5537.5238.4638.46523,100
24 May 202237.9837.9837.3837.7037.70555,900
23 May 202237.9138.5837.7938.0238.02518,200
20 May 202238.2138.4036.4437.4637.46635,000
19 May 202238.3438.5937.6238.0738.07610,400
18 May 202239.2439.7038.4138.6738.67635,100
17 May 202238.5239.4638.5239.3339.331,143,400
16 May 202237.9138.4737.4738.0838.08788,100
13 May 202238.1338.6037.7137.9837.98830,500
13 May 20220.21 Dividend
12 May 202238.1438.7137.7838.2438.03824,200
11 May 202238.7039.0237.9538.1337.92904,300
10 May 202238.8838.9437.7738.3238.111,281,400
09 May 202238.2438.9638.2038.6938.48679,200
06 May 202238.6938.8838.0238.5538.34572,500
05 May 202239.3839.5638.3738.7038.49573,100
04 May 202239.3739.9138.6839.6939.47898,600
03 May 202237.9138.9837.9138.9138.70850,200
02 May 202237.5438.1837.1338.0037.791,117,100
29 Apr 202238.1638.6337.3837.4437.231,230,000
28 Apr 202237.2338.3236.5338.1037.891,198,400
27 Apr 202236.2936.8735.9736.2436.041,228,300
26 Apr 202236.6037.1036.2236.4236.22753,300
25 Apr 202236.1836.8935.7036.7636.56689,600
22 Apr 202237.3737.3736.4236.4836.28394,000
21 Apr 202237.6137.7837.2337.7237.51668,700
20 Apr 202236.6837.2936.6837.2337.03796,100
19 Apr 202236.0336.4935.9736.2436.04750,700
18 Apr 202235.3436.1935.2335.9035.70640,500
14 Apr 202235.2935.5334.8835.1634.97918,100
13 Apr 202234.9735.3734.5335.1834.991,027,400
12 Apr 202235.1936.4334.8435.0234.831,021,700
11 Apr 202235.4336.2535.2435.3035.11888,400
08 Apr 202236.2736.4035.3435.4335.241,040,900
07 Apr 202237.1037.3235.9536.3036.10899,000
06 Apr 202237.4937.5836.8737.3437.13754,900
05 Apr 202238.3638.8137.7337.8137.60674,600
04 Apr 202238.6038.6237.6438.4238.21647,800
01 Apr 202239.5239.6038.1038.6738.46640,300
31 Mar 202240.1540.4939.2339.2639.04593,600
30 Mar 202240.4740.7839.8440.2740.05978,800
29 Mar 202240.7941.0840.2640.5640.34711,700
28 Mar 202241.1041.1039.9240.3640.14690,600
25 Mar 202239.9241.1039.8341.1040.87786,400
24 Mar 202239.6440.0839.3039.8439.62498,700
23 Mar 202239.9240.0239.4639.4739.25583,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...