Singapore markets open in 1 hour 24 minutes

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.03+0.28 (+0.35%)
At close: 04:00PM EDT
80.04 +0.01 (+0.01%)
After hours: 07:15PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202480.1880.9179.1580.0380.03698,911
23 Apr 202479.4980.0879.2379.7579.75531,500
22 Apr 202478.6879.7377.8279.1279.12619,300
19 Apr 202479.3379.9078.2078.3978.39816,000
18 Apr 202480.2380.6479.0379.3979.39520,700
17 Apr 202480.5980.5978.8679.7879.78639,500
16 Apr 202480.6480.7479.4980.2580.25602,800
15 Apr 202482.2982.7180.4080.9680.96530,300
12 Apr 202481.8282.5080.2780.8880.88571,800
11 Apr 202482.4482.4581.0881.8681.86479,400
10 Apr 202480.8082.5880.1582.2882.28389,900
09 Apr 202482.6282.8381.0782.0182.01520,400
08 Apr 202482.6783.0082.2282.5882.58445,800
05 Apr 202481.9183.0081.6582.2982.29673,900
04 Apr 202482.9883.4281.3381.7581.75551,400
03 Apr 202481.4282.5681.2182.1982.19732,800
02 Apr 202480.4081.8480.1981.4381.43708,000
01 Apr 202481.1182.0180.6680.8380.83508,200
28 Mar 202480.7481.5480.4481.1681.16833,200
27 Mar 202480.6480.8479.9980.8080.80411,700
26 Mar 202479.6980.3479.5079.9779.97554,200
25 Mar 202478.8679.5878.5279.1079.10403,700
22 Mar 202478.5379.4378.4679.0379.03499,700
21 Mar 202478.1178.5377.3878.4778.47552,000
20 Mar 202477.4878.0376.5677.6577.65484,700
19 Mar 202476.1477.6376.1477.3777.37680,400
18 Mar 202475.7076.9075.6176.2476.24617,400
15 Mar 202474.6275.9374.6275.2775.27817,200
14 Mar 202475.5675.8574.5774.9974.99477,600
13 Mar 202475.3276.0375.1875.5675.56382,000
12 Mar 202474.7375.4774.0975.4275.42392,600
11 Mar 202473.8474.7073.1674.5674.56568,100
08 Mar 202475.9376.3873.9574.0474.04668,700
07 Mar 202476.5477.0975.2875.3975.39635,500
06 Mar 202475.6676.7675.6076.2376.23617,300
05 Mar 202475.9776.6675.0375.3175.31562,300
04 Mar 202475.4076.9475.4076.2176.21566,600
01 Mar 202475.3076.2075.1875.4075.40664,300
01 Mar 20240.25 Dividend
29 Feb 202475.6175.6574.1975.3375.081,227,900
28 Feb 202474.8976.4374.8975.5975.34757,300
27 Feb 202475.1275.4874.4775.3575.10866,500
26 Feb 202474.5075.2474.2674.8374.58664,800
23 Feb 202472.8474.8272.5174.6374.381,155,800
22 Feb 202471.9973.4771.3573.3973.151,401,300
21 Feb 202470.1670.9869.8070.8870.641,003,400
20 Feb 202468.8970.9967.6170.9770.731,093,400
16 Feb 202471.3471.6070.4670.5770.341,102,600
15 Feb 202470.6971.9669.2971.7571.511,680,300
14 Feb 202470.0072.5067.9270.1069.872,645,400
13 Feb 202461.6162.0461.0461.5461.34777,200
12 Feb 202461.6962.9961.6962.8362.62553,500
09 Feb 202461.6561.8961.2961.7061.50531,500
08 Feb 202461.5661.8061.2661.6761.47440,900
07 Feb 202461.7062.0461.2061.3861.18588,200
06 Feb 202461.1061.7660.8661.4361.23444,500
05 Feb 202461.5461.6560.3461.2061.00443,700
02 Feb 202461.0762.0660.7761.5261.32419,400
01 Feb 202461.1261.5160.2661.4561.25553,300
31 Jan 202461.3761.6660.5260.5460.34806,900
30 Jan 202460.6561.7660.6561.4261.22463,000
29 Jan 202460.2661.0560.0360.9660.76480,400
26 Jan 202459.4360.5859.3160.2660.06547,600
25 Jan 202459.1059.4858.7759.2459.04562,500
24 Jan 202458.9459.2958.3658.5358.34350,000
23 Jan 202458.5659.1858.1458.3958.20502,100
22 Jan 202457.5058.2957.5058.2658.07381,400
19 Jan 202456.7157.3255.8157.2757.08470,200
18 Jan 202456.4156.6955.9656.4856.29532,300
17 Jan 202456.3456.8355.8255.9755.78547,800
16 Jan 202456.4557.0856.1857.0556.86524,000
12 Jan 202458.0058.0756.7356.9656.77516,600
11 Jan 202457.5757.9156.9957.6457.45582,500
10 Jan 202457.2957.6457.0657.4757.28601,000
09 Jan 202457.0757.2356.4757.1756.98547,900
08 Jan 202455.9857.9255.8357.8557.66768,300
05 Jan 202455.5056.3655.5055.9355.74536,800
04 Jan 202455.8556.2455.4755.6755.49750,200
03 Jan 202456.5756.5755.1955.7755.58868,300
02 Jan 202457.8258.5756.7056.9856.79892,600
29 Dec 202358.4158.5558.0158.1557.96381,900
28 Dec 202358.3758.7258.2858.4058.21360,300
27 Dec 202358.3158.7957.9058.4458.25447,200
26 Dec 202358.4158.6958.1058.3258.13330,900
22 Dec 202358.4858.7958.2558.4158.22280,000
21 Dec 202358.2758.4557.7158.2958.10363,300
20 Dec 202359.0059.3757.7957.8257.63680,900
19 Dec 202358.1659.2858.0559.1158.91623,000
18 Dec 202358.9959.1257.4057.8357.64661,100
15 Dec 202358.8459.5358.6758.9758.771,211,200
14 Dec 202357.5959.3357.1458.9958.79743,100
13 Dec 202356.0957.1255.6856.9856.79586,600
12 Dec 202355.8556.3855.6955.9355.74484,800
11 Dec 202354.9755.9354.9755.9155.72391,700
08 Dec 202354.8355.4454.7154.8954.71545,600
07 Dec 202354.2554.9354.2554.8454.66329,000
06 Dec 202354.6255.4154.2254.2654.08379,700
05 Dec 202354.6555.4154.1054.2954.11615,700
04 Dec 202354.1755.1654.0655.1154.93687,000
01 Dec 202353.5254.6853.2654.5254.34530,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...