UK Markets closed

Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.81+0.01 (+0.02%)
As of 01:35PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202244.9645.3344.3844.8144.81602,401
30 Nov 202244.7544.9444.3044.8044.801,298,300
29 Nov 202244.7845.2444.3044.6644.661,463,100
28 Nov 202243.8844.6843.8844.5144.511,144,400
25 Nov 202244.5744.6243.8444.0544.05245,500
23 Nov 202244.1644.7044.1444.5044.50527,900
22 Nov 202243.5244.2743.4544.1044.10520,400
21 Nov 202243.4543.6343.0143.2543.25576,400
18 Nov 202244.0244.3043.1643.5643.56780,700
17 Nov 202242.5444.0742.5244.0444.041,199,800
16 Nov 202242.5843.4342.3943.2443.24744,000
15 Nov 202242.9443.6442.7342.9042.90525,200
14 Nov 202242.6143.9442.6142.7342.731,086,100
11 Nov 202242.4943.1242.1942.7942.79945,200
10 Nov 202243.3343.4142.2542.3642.361,041,300
09 Nov 202242.2442.7441.9542.2642.26621,300
08 Nov 202243.2743.5442.2742.5142.51674,400
07 Nov 202242.9543.3842.7243.1743.17638,100
04 Nov 202242.3342.9642.0842.8442.841,110,200
03 Nov 202240.9742.2340.7041.7541.75826,100
02 Nov 202242.3442.7041.4741.6041.60623,400
01 Nov 202242.4542.8042.0142.6542.65691,700
31 Oct 202241.4942.3141.4242.2542.25717,200
28 Oct 202241.2542.1041.0841.8541.85769,700
27 Oct 202241.2242.6739.5341.2841.281,727,400
26 Oct 202239.3739.5938.6939.0239.02704,300
25 Oct 202238.3839.3338.2539.0339.03823,200
24 Oct 202237.6938.6337.5638.4138.41855,800
21 Oct 202236.2737.7236.0337.6137.61549,400
20 Oct 202236.5936.8835.9236.0736.07702,000
19 Oct 202236.8737.2936.4636.7436.74668,400
18 Oct 202237.0237.5136.7137.0137.01791,600
17 Oct 202236.4936.9836.0536.4736.47764,000
14 Oct 202236.7736.8735.9736.0436.04765,100
13 Oct 202235.2336.9235.0636.8536.85986,200
12 Oct 202235.7036.1735.4135.7535.75710,600
11 Oct 202235.3336.2535.1935.7535.75921,700
10 Oct 202235.3635.6735.0735.3335.33499,100
07 Oct 202235.1435.2434.6135.1835.18771,800
06 Oct 202235.7436.0835.3735.4235.421,213,100
05 Oct 202235.4136.3435.2735.7935.791,033,500
04 Oct 202235.1036.0834.9436.0336.03920,400
03 Oct 202234.2134.8033.6834.5434.541,097,900
30 Sept 202234.2034.6333.7433.7633.761,030,900
29 Sept 202234.3734.5433.8334.2334.23834,400
28 Sept 202233.8534.9733.7134.7534.751,242,500
27 Sept 202232.9933.7032.8033.6133.611,101,400
26 Sept 202233.0633.5432.6332.6332.631,158,400
23 Sept 202234.0134.1033.1233.4433.44876,100
22 Sept 202234.9335.0734.4734.5134.511,023,600
21 Sept 202235.7436.1234.9234.9234.921,140,700
20 Sept 202235.8135.8835.2635.5035.501,174,100
19 Sept 202234.9336.1034.9336.0536.05830,500
16 Sept 202234.8435.5634.7535.1135.111,416,400
15 Sept 202235.0435.7034.8635.3035.30955,400
14 Sept 202235.4435.6835.0935.2935.29927,100
13 Sept 202236.5636.8235.3235.4135.41831,500
12 Sept 202237.2037.7837.2037.3737.37518,600
09 Sept 202236.5037.1436.5037.0337.03495,000
08 Sept 202236.0736.2935.5536.1636.16619,200
07 Sept 202235.8336.5435.7336.3636.36515,900
06 Sept 202235.8636.2735.8435.9035.90812,300
02 Sept 202236.6936.8635.9836.1536.15589,700
01 Sept 202235.9636.3035.7136.2236.22790,200
31 Aug 202236.8436.8436.0936.2636.26847,700
30 Aug 202237.0937.0936.5936.7336.73638,500
29 Aug 202236.8737.4336.5537.0937.09785,500
26 Aug 202238.4638.5537.1137.1437.14661,100
25 Aug 202237.5038.4037.4438.3838.381,304,700
24 Aug 202237.3237.6037.0337.3837.38627,400
23 Aug 202237.4338.0037.4137.4337.43872,100
22 Aug 202238.2038.4437.3937.4737.471,036,700
19 Aug 202238.8839.1038.5038.6938.693,393,800
18 Aug 202238.8839.4538.7639.2739.271,126,700
17 Aug 202238.5839.0338.5338.8038.801,136,700
16 Aug 202239.0939.6839.0039.0539.051,237,500
15 Aug 202238.6439.5538.5139.2639.26557,700
12 Aug 202238.9039.1538.5338.7738.77607,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...