Singapore markets closed

Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.99+0.14 (+0.17%)
At close: 04:00PM EDT
83.99 0.00 (0.00%)
After hours: 07:55PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202485.4585.4583.4483.9983.99712,000
18 Jul 202483.1385.6483.0583.8583.85891,600
17 Jul 202482.9483.7382.8883.0883.08959,800
16 Jul 202480.2583.1780.2183.1283.12650,100
15 Jul 202477.6180.4977.3980.0780.07522,300
12 Jul 202477.9778.8777.4677.4777.47514,600
11 Jul 202475.4577.4175.4077.3777.37390,700
10 Jul 202474.3175.2074.3175.0575.05379,000
09 Jul 202475.1275.3874.2874.3074.30372,900
08 Jul 202474.7275.2774.5475.1475.14363,100
05 Jul 202475.8475.8473.8074.2174.21669,400
03 Jul 202475.1176.2075.1175.9575.95203,900
02 Jul 202474.7875.3774.7375.0075.00433,800
01 Jul 202476.3776.4774.4874.9674.96513,800
28 Jun 202475.0676.2074.7775.9075.901,457,500
27 Jun 202474.3274.7273.7674.2974.29387,100
26 Jun 202474.6574.7673.6574.2374.23514,800
25 Jun 202475.2475.4874.3075.2975.29517,000
24 Jun 202474.4076.1074.0475.4075.40767,400
21 Jun 202474.6975.2874.1174.4174.411,149,400
20 Jun 202475.5675.6474.4574.7174.71436,400
18 Jun 202473.9775.4773.8775.2775.27493,700
17 Jun 202472.4473.8672.3973.6973.69362,100
14 Jun 202473.1673.5171.4972.4472.44498,700
13 Jun 202474.1174.3873.1574.2574.25399,400
12 Jun 202474.6875.4673.8574.2574.25447,300
11 Jun 202473.6774.0972.7373.6073.60387,500
10 Jun 202473.3173.9673.2973.8373.83413,800
07 Jun 202472.8074.1772.8073.6173.61416,400
06 Jun 202475.3675.4372.8373.0673.06693,300
05 Jun 202474.3775.4974.1375.4775.47417,600
04 Jun 202474.1774.9073.7374.2474.24469,900
03 Jun 202476.1876.4274.3474.6974.69503,000
31 May 202475.1275.8674.4475.8175.81643,200
30 May 202474.4875.1474.4875.0675.06429,800
29 May 202474.5175.1774.0274.4874.48375,900
28 May 202475.8676.0274.8275.1275.12416,300
24 May 202475.1876.1575.1375.8075.80338,400
23 May 202475.5375.5374.6674.8474.84323,300
22 May 202474.9375.4274.6075.2275.22620,600
21 May 202475.6175.7374.8875.1075.10409,300
20 May 202475.3575.8674.8475.8275.82428,800
17 May 202475.3575.3574.3675.1475.14522,100
17 May 20240.25 Dividend
16 May 202475.6175.9575.0175.3375.08564,300
15 May 202475.5776.0075.1175.9375.68511,700
14 May 202474.7675.2474.4075.2074.95403,400
13 May 202476.5276.9474.1274.7074.45698,500
10 May 202477.0077.3076.2276.5276.27644,700
09 May 202475.9976.8575.7276.8176.56419,000
08 May 202475.2476.2375.2475.8275.57704,600
07 May 202475.5076.2975.1275.6275.37822,400
06 May 202474.8575.1174.1874.8474.59899,900
03 May 202475.4475.4473.8174.0673.81965,900
02 May 202474.3874.7573.2074.6674.41537,100
01 May 202473.5274.8573.2673.7773.53582,200
30 Apr 202475.3275.8073.3373.5573.311,061,900
29 Apr 202475.0077.0374.7576.0875.831,339,800
26 Apr 202474.0477.8171.5974.4974.241,656,400
25 Apr 202478.8580.5078.3380.2679.99811,700
24 Apr 202480.1880.9179.1580.0379.76799,200
23 Apr 202479.4980.0879.2379.7579.49531,500
22 Apr 202478.6879.7377.8279.1278.86619,300
19 Apr 202479.3379.9078.2078.3978.13816,000
18 Apr 202480.2380.6479.0379.3979.13520,700
17 Apr 202480.5980.5978.8679.7879.52639,500
16 Apr 202480.6480.7479.4980.2579.98602,800
15 Apr 202482.2982.7180.4080.9680.69530,300
12 Apr 202481.8282.5080.2780.8880.61571,800
11 Apr 202482.4482.4581.0881.8681.59479,400
10 Apr 202480.8082.5880.1582.2882.01389,900
09 Apr 202482.6282.8381.0782.0181.74520,400
08 Apr 202482.6783.0082.2282.5882.31445,800
05 Apr 202481.9183.0081.6582.2982.02673,900
04 Apr 202482.9883.4281.3381.7581.48551,400
03 Apr 202481.4282.5681.2182.1981.92732,800
02 Apr 202480.4081.8480.1981.4381.16708,000
01 Apr 202481.1182.0180.6680.8380.56508,200
28 Mar 202480.7481.5480.4481.1680.89833,200
27 Mar 202480.6480.8479.9980.8080.53411,700
26 Mar 202479.6980.3479.5079.9779.70554,200
25 Mar 202478.8679.5878.5279.1078.84403,700
22 Mar 202478.5379.4378.4679.0378.77499,700
21 Mar 202478.1178.5377.3878.4778.21552,000
20 Mar 202477.4878.0376.5677.6577.39484,700
19 Mar 202476.1477.6376.1477.3777.11680,400
18 Mar 202475.7076.9075.6176.2475.99617,400
15 Mar 202474.6275.9374.6275.2775.02817,200
14 Mar 202475.5675.8574.5774.9974.74477,600
13 Mar 202475.3276.0375.1875.5675.31382,000
12 Mar 202474.7375.4774.0975.4275.17392,600
11 Mar 202473.8474.7073.1674.5674.31568,100
08 Mar 202475.9376.3873.9574.0473.79668,700
07 Mar 202476.5477.0975.2875.3975.14635,500
06 Mar 202475.6676.7675.6076.2375.98617,300
05 Mar 202475.9776.6675.0375.3175.06562,300
04 Mar 202475.4076.9475.4076.2175.96566,600
01 Mar 202475.3076.2075.1875.4075.15664,300
01 Mar 20240.25 Dividend
29 Feb 202475.6175.6574.1975.3374.831,227,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...