Singapore markets closed

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.40+0.32 (+0.43%)
At close: 04:00PM EST
74.50 -0.90 (-1.19%)
After hours: 06:45PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Nov 202353.4553.6153.1253.4853.30556,000
29 Nov 202353.7353.9053.1653.3153.13351,400
28 Nov 202353.8654.1453.0953.1152.93595,800
27 Nov 202353.9454.2953.7654.0853.90538,300
24 Nov 202353.5454.4253.5454.1854.00246,000
22 Nov 202353.6453.9353.0053.7253.54341,400
21 Nov 202353.9454.1053.5153.7353.55455,800
20 Nov 202354.3454.3453.6154.1153.93484,700
17 Nov 202353.6754.3153.5054.2254.04632,100
16 Nov 202353.6954.1852.8353.2353.05900,000
15 Nov 202354.2454.6553.8553.8853.70584,200
14 Nov 202353.5154.3753.4054.2454.06483,800
13 Nov 202352.8553.0852.3652.5552.38560,100
10 Nov 202352.2453.2752.0353.1052.92583,400
10 Nov 20230.23 Dividend
09 Nov 202352.4552.9451.9552.1451.74554,000
08 Nov 202352.1152.5251.8652.1051.70464,500
07 Nov 202351.6852.3151.4352.1451.74638,700
06 Nov 202352.5352.5351.7152.1451.74790,900
03 Nov 202351.8852.7751.8852.4152.01640,200
02 Nov 202352.2452.5351.1951.3750.97768,900
01 Nov 202350.2751.7650.1451.5251.12745,100
31 Oct 202350.9051.4250.1950.4250.031,096,400
30 Oct 202352.0852.3850.6251.0250.631,048,200
27 Oct 202351.2351.9950.5951.8951.49980,600
26 Oct 202352.1054.2751.1051.2550.852,270,000
25 Oct 202357.5858.0857.0457.2056.76910,000
24 Oct 202357.2757.5456.4557.4356.99771,500
23 Oct 202356.7857.6056.5956.6456.20842,000
20 Oct 202358.0458.3856.9857.0356.59713,400
19 Oct 202359.1359.6657.8058.0657.61645,900
18 Oct 202360.2160.2158.9759.0758.61405,600
17 Oct 202359.1060.6859.1060.5760.10604,600
16 Oct 202359.6860.0759.1259.4458.98483,500
13 Oct 202359.7959.9258.4558.5758.12444,000
12 Oct 202360.2960.2958.5859.4659.00458,500
11 Oct 202359.9560.2859.5360.1959.73419,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...