Mail

ALSN - Allison Transmission Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	52.76	53.39	52.45	53.23	53.23	926,500
07 Jun 2023	51.25	52.62	51.14	52.55	52.55	940,000
06 Jun 2023	50.00	51.40	49.95	51.26	51.26	1,099,600
05 Jun 2023	50.78	50.93	49.93	50.04	50.04	589,700
02 Jun 2023	49.00	50.95	49.00	50.89	50.89	940,000
01 Jun 2023	47.57	48.40	47.35	48.36	48.36	620,700
31 May 2023	48.50	48.79	47.23	47.30	47.30	974,000
30 May 2023	49.00	49.22	48.40	48.78	48.78	781,000
26 May 2023	48.64	48.98	48.18	48.57	48.57	543,400
25 May 2023	47.64	48.49	47.45	48.41	48.41	997,100
24 May 2023	48.05	48.11	47.22	47.57	47.57	618,900
23 May 2023	49.00	49.43	48.33	48.33	48.33	535,500
22 May 2023	49.22	49.58	48.53	49.06	49.06	1,398,800
19 May 2023	49.67	49.87	48.88	49.34	49.34	776,600
18 May 2023	48.50	49.37	48.24	49.26	49.26	767,800
17 May 2023	48.12	48.84	47.83	48.63	48.63	666,200
16 May 2023	48.33	48.41	47.67	47.89	47.89	749,000
15 May 2023	48.00	48.62	47.78	48.54	48.54	569,900
12 May 2023	47.69	47.98	47.46	47.81	47.81	525,700
12 May 2023	0.23 Dividend
11 May 2023	47.60	47.81	47.27	47.61	47.38	475,600
10 May 2023	48.55	48.55	47.60	48.09	47.86	716,900
09 May 2023	47.81	48.19	47.51	48.16	47.93	603,200
08 May 2023	47.54	48.27	47.19	48.10	47.87	700,700
05 May 2023	46.53	47.29	46.47	47.24	47.01	578,300
04 May 2023	47.47	47.58	45.36	46.08	45.86	971,100
03 May 2023	48.12	48.80	47.47	47.47	47.24	1,001,200
02 May 2023	48.54	48.57	47.29	48.07	47.84	926,500
01 May 2023	48.57	49.53	48.32	48.42	48.19	1,301,800
28 Apr 2023	47.86	49.95	47.24	48.79	48.55	2,196,300
27 Apr 2023	44.97	45.64	44.68	45.59	45.37	1,041,400
26 Apr 2023	46.15	46.68	45.36	45.42	45.20	612,700
25 Apr 2023	46.77	47.01	46.17	46.47	46.25	851,400
24 Apr 2023	46.26	47.02	46.09	46.88	46.65	840,600
21 Apr 2023	46.54	46.85	45.81	46.35	46.13	634,800
20 Apr 2023	46.46	46.80	46.29	46.59	46.36	468,700
19 Apr 2023	46.95	46.97	46.23	46.48	46.26	430,200
18 Apr 2023	46.47	47.06	46.30	47.00	46.77	681,100
17 Apr 2023	46.30	46.83	46.01	46.17	45.95	649,700
14 Apr 2023	46.05	46.39	45.74	46.25	46.03	1,046,700
13 Apr 2023	45.48	45.91	44.77	45.91	45.69	839,300
12 Apr 2023	44.87	45.66	44.84	45.55	45.33	515,300
11 Apr 2023	44.16	44.96	44.07	44.66	44.44	589,800
10 Apr 2023	43.02	44.28	43.02	44.09	43.88	869,400
06 Apr 2023	44.05	44.23	43.05	43.11	42.90	809,000
05 Apr 2023	44.27	44.65	43.26	43.96	43.75	1,041,200
04 Apr 2023	45.25	45.29	43.89	44.60	44.38	1,257,100
03 Apr 2023	45.17	45.54	44.65	45.28	45.06	546,800
31 Mar 2023	44.78	45.35	44.77	45.24	45.02	541,900
30 Mar 2023	44.98	45.00	44.41	44.57	44.35	647,900
29 Mar 2023	44.80	44.80	44.20	44.59	44.37	1,009,900
28 Mar 2023	43.55	44.34	43.52	44.31	44.10	728,900
27 Mar 2023	43.31	43.81	42.94	43.47	43.26	503,100
24 Mar 2023	42.36	43.06	41.83	43.04	42.83	698,100
23 Mar 2023	43.25	43.92	42.52	42.77	42.56	595,300
22 Mar 2023	43.87	44.17	43.16	43.18	42.97	567,100
21 Mar 2023	43.51	44.51	43.42	43.97	43.76	784,900
20 Mar 2023	41.88	43.38	41.74	42.69	42.48	698,700
17 Mar 2023	43.26	43.26	41.61	41.87	41.67	1,011,900
16 Mar 2023	42.94	43.81	42.54	43.59	43.38	640,800
15 Mar 2023	43.63	43.89	42.48	43.36	43.15	849,800
14 Mar 2023	44.63	45.77	44.14	44.43	44.22	923,800
13 Mar 2023	45.01	45.17	43.86	43.92	43.71	873,000
10 Mar 2023	47.21	47.32	45.56	45.75	45.53	687,100
09 Mar 2023	48.26	48.45	47.28	47.29	47.06	1,143,600
08 Mar 2023	48.36	48.56	47.77	48.12	47.89	514,700
07 Mar 2023	48.40	48.88	48.05	48.18	47.95	636,400
06 Mar 2023	48.65	49.17	48.35	48.52	48.29	812,200
03 Mar 2023	48.59	49.00	47.93	48.65	48.41	609,500
03 Mar 2023	0.23 Dividend
02 Mar 2023	47.73	48.73	47.43	48.73	48.27	486,400
01 Mar 2023	47.50	48.54	47.34	48.01	47.55	733,900
28 Feb 2023	47.66	48.03	47.49	47.50	47.05	754,300
27 Feb 2023	47.70	48.03	47.49	47.68	47.23	569,500
24 Feb 2023	47.47	47.65	46.93	47.54	47.09	638,900
23 Feb 2023	47.49	47.99	47.38	47.57	47.12	683,900
22 Feb 2023	48.91	48.91	47.22	47.35	46.90	1,205,500
21 Feb 2023	49.33	49.54	47.65	48.59	48.13	1,535,700
17 Feb 2023	50.38	50.64	49.19	49.70	49.23	992,200
16 Feb 2023	47.50	50.46	47.11	50.23	49.75	2,246,000
15 Feb 2023	45.39	46.01	45.33	45.58	45.15	790,700
14 Feb 2023	45.60	45.73	45.00	45.53	45.10	895,400
13 Feb 2023	45.25	45.68	45.10	45.60	45.17	1,048,300
10 Feb 2023	45.11	45.42	44.99	45.32	44.89	583,600
09 Feb 2023	45.76	46.20	45.26	45.35	44.92	894,800
08 Feb 2023	45.74	45.93	45.49	45.52	45.09	439,800
07 Feb 2023	45.83	46.06	45.40	45.93	45.49	617,500
06 Feb 2023	45.91	46.22	45.74	46.04	45.60	668,200
03 Feb 2023	45.43	46.10	45.43	45.95	45.51	539,000
02 Feb 2023	45.57	46.03	45.28	45.80	45.36	603,300
01 Feb 2023	45.00	45.96	44.81	45.53	45.10	682,400
31 Jan 2023	44.41	45.08	44.04	45.08	44.65	616,700
30 Jan 2023	44.38	44.63	44.23	44.25	43.83	535,300
27 Jan 2023	44.74	44.81	44.17	44.43	44.01	585,800
26 Jan 2023	44.04	44.98	43.64	44.66	44.23	875,100
25 Jan 2023	43.51	43.92	43.11	43.79	43.37	802,000
24 Jan 2023	42.74	44.08	42.50	43.68	43.26	882,900
23 Jan 2023	41.75	42.71	41.75	42.49	42.09	656,300
20 Jan 2023	41.74	42.14	41.43	41.63	41.23	813,400
19 Jan 2023	42.51	42.65	41.54	41.54	41.14	804,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...