Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,900.95 +1,771.03 (+2.68%) CMC Crypto 200
1,374.41 +43.81 (+3.29%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 85.65 | 88.63 | 84.54 | 87.76 | 87.76 | 1,466,936 |
| 25 Jul 2024 | 82.58 | 86.05 | 82.38 | 84.41 | 84.41 | 743,900 |
| 24 Jul 2024 | 84.26 | 84.58 | 82.55 | 82.63 | 82.63 | 1,115,800 |
| 23 Jul 2024 | 82.80 | 84.94 | 82.20 | 84.70 | 84.70 | 873,900 |
| 22 Jul 2024 | 84.15 | 84.74 | 83.06 | 84.47 | 84.47 | 531,600 |
| 19 Jul 2024 | 85.45 | 85.45 | 83.44 | 83.99 | 83.99 | 712,500 |
| 18 Jul 2024 | 83.13 | 85.64 | 83.05 | 83.85 | 83.85 | 891,600 |
| 17 Jul 2024 | 82.94 | 83.73 | 82.88 | 83.08 | 83.08 | 959,800 |
| 16 Jul 2024 | 80.25 | 83.17 | 80.21 | 83.12 | 83.12 | 650,100 |
| 15 Jul 2024 | 77.61 | 80.49 | 77.39 | 80.07 | 80.07 | 522,300 |
| 12 Jul 2024 | 77.97 | 78.87 | 77.46 | 77.47 | 77.47 | 514,600 |
| 11 Jul 2024 | 75.45 | 77.41 | 75.40 | 77.37 | 77.37 | 390,700 |
| 10 Jul 2024 | 74.31 | 75.20 | 74.31 | 75.05 | 75.05 | 379,000 |
| 09 Jul 2024 | 75.12 | 75.38 | 74.28 | 74.30 | 74.30 | 372,900 |
| 08 Jul 2024 | 74.72 | 75.27 | 74.54 | 75.14 | 75.14 | 363,100 |
| 05 Jul 2024 | 75.84 | 75.84 | 73.80 | 74.21 | 74.21 | 669,400 |
| 03 Jul 2024 | 75.11 | 76.20 | 75.11 | 75.95 | 75.95 | 203,900 |
| 02 Jul 2024 | 74.78 | 75.37 | 74.73 | 75.00 | 75.00 | 433,800 |
| 01 Jul 2024 | 76.37 | 76.47 | 74.48 | 74.96 | 74.96 | 513,800 |
| 28 Jun 2024 | 75.06 | 76.20 | 74.77 | 75.90 | 75.90 | 1,457,500 |
| 27 Jun 2024 | 74.32 | 74.72 | 73.76 | 74.29 | 74.29 | 387,100 |
| 26 Jun 2024 | 74.65 | 74.76 | 73.65 | 74.23 | 74.23 | 514,800 |
| 25 Jun 2024 | 75.24 | 75.48 | 74.30 | 75.29 | 75.29 | 517,000 |
| 24 Jun 2024 | 74.40 | 76.10 | 74.04 | 75.40 | 75.40 | 767,400 |
| 21 Jun 2024 | 74.69 | 75.28 | 74.11 | 74.41 | 74.41 | 1,149,400 |
| 20 Jun 2024 | 75.56 | 75.64 | 74.45 | 74.71 | 74.71 | 436,400 |
| 18 Jun 2024 | 73.97 | 75.47 | 73.87 | 75.27 | 75.27 | 493,700 |
| 17 Jun 2024 | 72.44 | 73.86 | 72.39 | 73.69 | 73.69 | 362,100 |
| 14 Jun 2024 | 73.16 | 73.51 | 71.49 | 72.44 | 72.44 | 498,700 |
| 13 Jun 2024 | 74.11 | 74.38 | 73.15 | 74.25 | 74.25 | 399,400 |
| 12 Jun 2024 | 74.68 | 75.46 | 73.85 | 74.25 | 74.25 | 447,300 |
| 11 Jun 2024 | 73.67 | 74.09 | 72.73 | 73.60 | 73.60 | 387,500 |
| 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 |
| 16 May 2024 | 75.61 | 75.95 | 75.01 | 75.33 | 75.33 | 564,300 |
| 15 May 2024 | 75.57 | 76.00 | 75.11 | 75.93 | 75.93 | 511,700 |
| 14 May 2024 | 74.76 | 75.24 | 74.40 | 75.20 | 75.20 | 403,400 |
| 13 May 2024 | 76.52 | 76.94 | 74.12 | 74.70 | 74.70 | 698,500 |
| 10 May 2024 | 77.00 | 77.30 | 76.22 | 76.52 | 76.52 | 644,700 |
| 09 May 2024 | 75.99 | 76.85 | 75.72 | 76.81 | 76.81 | 419,000 |
| 08 May 2024 | 75.24 | 76.23 | 75.24 | 75.82 | 75.82 | 704,600 |
| 07 May 2024 | 75.50 | 76.29 | 75.12 | 75.62 | 75.62 | 822,400 |
| 06 May 2024 | 74.85 | 75.11 | 74.18 | 74.84 | 74.84 | 899,900 |
| 03 May 2024 | 75.44 | 75.44 | 73.81 | 74.06 | 74.06 | 965,900 |
| 02 May 2024 | 74.38 | 74.75 | 73.20 | 74.66 | 74.66 | 537,100 |
| 01 May 2024 | 73.52 | 74.85 | 73.26 | 73.77 | 73.77 | 582,200 |
| 30 Apr 2024 | 75.32 | 75.80 | 73.33 | 73.55 | 73.55 | 1,061,900 |
| 29 Apr 2024 | 75.00 | 77.03 | 74.75 | 76.08 | 76.08 | 1,339,800 |
| 26 Apr 2024 | 74.04 | 77.81 | 71.59 | 74.49 | 74.49 | 1,656,400 |
| 25 Apr 2024 | 78.85 | 80.50 | 78.33 | 80.26 | 80.26 | 811,700 |
| 24 Apr 2024 | 80.18 | 80.91 | 79.15 | 80.03 | 80.03 | 799,200 |
| 23 Apr 2024 | 79.49 | 80.08 | 79.23 | 79.75 | 79.75 | 531,500 |
| 22 Apr 2024 | 78.68 | 79.73 | 77.82 | 79.12 | 79.12 | 619,300 |
| 19 Apr 2024 | 79.33 | 79.90 | 78.20 | 78.39 | 78.39 | 816,000 |
| 18 Apr 2024 | 80.23 | 80.64 | 79.03 | 79.39 | 79.39 | 520,700 |
| 17 Apr 2024 | 80.59 | 80.59 | 78.86 | 79.78 | 79.78 | 639,500 |
| 16 Apr 2024 | 80.64 | 80.74 | 79.49 | 80.25 | 80.25 | 602,800 |
| 15 Apr 2024 | 82.29 | 82.71 | 80.40 | 80.96 | 80.96 | 530,300 |
| 12 Apr 2024 | 81.82 | 82.50 | 80.27 | 80.88 | 80.88 | 571,800 |
| 11 Apr 2024 | 82.44 | 82.45 | 81.08 | 81.86 | 81.86 | 479,400 |
| 10 Apr 2024 | 80.80 | 82.58 | 80.15 | 82.28 | 82.28 | 389,900 |
| 09 Apr 2024 | 82.62 | 82.83 | 81.07 | 82.01 | 82.01 | 520,400 |
| 08 Apr 2024 | 82.67 | 83.00 | 82.22 | 82.58 | 82.58 | 445,800 |
| 05 Apr 2024 | 81.91 | 83.00 | 81.65 | 82.29 | 82.29 | 673,900 |
| 04 Apr 2024 | 82.98 | 83.42 | 81.33 | 81.75 | 81.75 | 551,400 |
| 03 Apr 2024 | 81.42 | 82.56 | 81.21 | 82.19 | 82.19 | 732,800 |
| 02 Apr 2024 | 80.40 | 81.84 | 80.19 | 81.43 | 81.43 | 708,000 |
| 01 Apr 2024 | 81.11 | 82.01 | 80.66 | 80.83 | 80.83 | 508,200 |
| 28 Mar 2024 | 80.74 | 81.54 | 80.44 | 81.16 | 81.16 | 833,200 |
| 27 Mar 2024 | 80.64 | 80.84 | 79.99 | 80.80 | 80.80 | 411,700 |
| 26 Mar 2024 | 79.69 | 80.34 | 79.50 | 79.97 | 79.97 | 554,200 |
| 25 Mar 2024 | 78.86 | 79.58 | 78.52 | 79.10 | 79.10 | 403,700 |
| 22 Mar 2024 | 78.53 | 79.43 | 78.46 | 79.03 | 79.03 | 499,700 |
| 21 Mar 2024 | 78.11 | 78.53 | 77.38 | 78.47 | 78.47 | 552,000 |
| 20 Mar 2024 | 77.48 | 78.03 | 76.56 | 77.65 | 77.65 | 484,700 |
| 19 Mar 2024 | 76.14 | 77.63 | 76.14 | 77.37 | 77.37 | 680,400 |
| 18 Mar 2024 | 75.70 | 76.90 | 75.61 | 76.24 | 76.24 | 617,400 |
| 15 Mar 2024 | 74.62 | 75.93 | 74.62 | 75.27 | 75.27 | 817,200 |
| 14 Mar 2024 | 75.56 | 75.85 | 74.57 | 74.99 | 74.99 | 477,600 |
| 13 Mar 2024 | 75.32 | 76.03 | 75.18 | 75.56 | 75.56 | 382,000 |
| 12 Mar 2024 | 74.73 | 75.47 | 74.09 | 75.42 | 75.42 | 392,600 |
| 11 Mar 2024 | 73.84 | 74.70 | 73.16 | 74.56 | 74.56 | 568,100 |
| 08 Mar 2024 | 75.93 | 76.38 | 73.95 | 74.04 | 74.04 | 668,700 |
| 07 Mar 2024 | 76.54 | 77.09 | 75.28 | 75.39 | 75.39 | 635,500 |
| 06 Mar 2024 | 75.66 | 76.76 | 75.60 | 76.23 | 76.23 | 617,300 |
| 05 Mar 2024 | 75.97 | 76.66 | 75.03 | 75.31 | 75.31 | 562,300 |
| *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.