Singapore Markets closed

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.04+0.27 (+0.63%)
At close: 04:00PM EDT
42.58 -0.46 (-1.07%)
After hours: 04:07PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202342.3643.0641.8343.0443.04698,100
23 Mar 202343.2543.9242.5242.7742.77595,300
22 Mar 202343.8744.1743.1643.1843.18567,100
21 Mar 202343.5144.5143.4243.9743.97784,900
20 Mar 202341.8843.3841.7442.6942.69698,700
17 Mar 202343.2643.2641.6141.8741.871,011,900
16 Mar 202342.9443.8142.5443.5943.59640,800
15 Mar 202343.6343.8942.4843.3643.36849,800
14 Mar 202344.6345.7744.1444.4344.43923,800
13 Mar 202345.0145.1743.8643.9243.92873,000
10 Mar 202347.2147.3245.5645.7545.75687,100
09 Mar 202348.2648.4547.2847.2947.291,143,600
08 Mar 202348.3648.5647.7748.1248.12514,700
07 Mar 202348.4048.8848.0548.1848.18636,400
06 Mar 202348.6549.1748.3548.5248.52812,200
03 Mar 202348.5949.0047.9348.6548.65609,500
02 Mar 202347.7348.7347.4348.7348.73486,400
01 Mar 202347.5048.5447.3448.0148.01733,900
28 Feb 202347.6648.0347.4947.5047.50754,300
27 Feb 202347.7048.0347.4947.6847.68569,500
24 Feb 202347.4747.6546.9347.5447.54638,900
23 Feb 202347.4947.9947.3847.5747.57683,900
22 Feb 202348.9148.9147.2247.3547.351,205,500
21 Feb 202349.3349.5447.6548.5948.591,535,700
17 Feb 202350.3850.6449.1949.7049.70992,200
16 Feb 202347.5050.4647.1150.2350.232,246,000
15 Feb 202345.3946.0145.3345.5845.58790,700
14 Feb 202345.6045.7345.0045.5345.53895,400
13 Feb 202345.2545.6845.1045.6045.601,048,300
10 Feb 202345.1145.4244.9945.3245.32583,600
09 Feb 202345.7646.2045.2645.3545.35894,800
08 Feb 202345.7445.9345.4945.5245.52439,800
07 Feb 202345.8346.0645.4045.9345.93617,500
06 Feb 202345.9146.2245.7446.0446.04668,200
03 Feb 202345.4346.1045.4345.9545.95539,000
02 Feb 202345.5746.0345.2845.8045.80603,300
01 Feb 202345.0045.9644.8145.5345.53682,400
31 Jan 202344.4145.0844.0445.0845.08616,700
30 Jan 202344.3844.6344.2344.2544.25535,300
27 Jan 202344.7444.8144.1744.4344.43585,800
26 Jan 202344.0444.9843.6444.6644.66875,100
25 Jan 202343.5143.9243.1143.7943.79802,000
24 Jan 202342.7444.0842.5043.6843.68882,900
23 Jan 202341.7542.7141.7542.4942.49656,300
20 Jan 202341.7442.1441.4341.6341.63813,400
19 Jan 202342.5142.6541.5441.5441.54804,600
18 Jan 202343.3743.6042.6742.6842.681,143,700
17 Jan 202343.3543.6843.0043.0343.03973,400
13 Jan 202342.8943.4642.7443.3343.33555,300
12 Jan 202343.1243.5343.1243.2043.20599,200
11 Jan 202342.8343.4442.7743.1943.19708,000
10 Jan 202342.2642.8541.8542.7342.73832,100
09 Jan 202342.4042.7142.1242.2442.241,294,900
06 Jan 202341.9642.5641.8842.2542.25802,400
05 Jan 202341.5941.9741.4441.7141.711,082,200
04 Jan 202341.6441.9241.3441.5941.59545,300
03 Jan 202341.8241.8241.0841.5141.511,194,400
30 Dec 202241.3241.7941.1241.6041.60446,700
29 Dec 202241.5941.8741.3941.5341.53433,000
28 Dec 202242.1842.4241.3441.4441.44601,400
27 Dec 202242.4542.5742.0242.1342.13665,400
23 Dec 202242.1542.4141.8942.2542.25640,300
22 Dec 202242.6342.6341.7042.1342.131,048,400
21 Dec 202242.6043.2142.3642.9842.98634,000
20 Dec 202242.1542.6842.0542.2842.28875,100
19 Dec 202242.4842.8842.0642.1342.13977,600
16 Dec 202241.9842.4941.7742.2842.281,450,000
15 Dec 202242.6042.9142.0442.3742.37823,000
14 Dec 202243.0043.7242.9043.0243.02721,300
13 Dec 202243.5043.6142.3942.7742.771,166,600
12 Dec 202242.5642.9342.0642.6842.68671,200
09 Dec 202242.8243.0242.5042.5342.53480,400
08 Dec 202244.0944.4342.8443.0743.071,091,700
07 Dec 202243.6544.1843.4643.7643.76698,100
06 Dec 202243.9844.3443.4543.7543.751,223,100
05 Dec 202244.5644.5643.8043.9743.97972,800
02 Dec 202244.6644.9644.4244.8244.821,038,700
01 Dec 202244.9645.3344.3744.8444.84945,800
30 Nov 202244.7544.9444.3044.8044.801,298,300
29 Nov 202244.7845.2444.3044.6644.661,463,100
28 Nov 202243.8844.6843.8844.5144.511,144,400
25 Nov 202244.5744.6243.8444.0544.05245,500
23 Nov 202244.1644.7044.1444.5044.50527,900
22 Nov 202243.5244.2743.4544.1044.10520,400
21 Nov 202243.4543.6343.0143.2543.25576,400
18 Nov 202244.0244.3043.1643.5643.56780,700
17 Nov 202242.5444.0742.5244.0444.041,199,800
16 Nov 202242.5843.4342.3943.2443.24744,000
15 Nov 202242.9443.6442.7342.9042.90525,200
14 Nov 202242.6143.9442.6142.7342.731,086,100
11 Nov 202242.4943.1242.1942.7942.79945,200
10 Nov 202243.3343.4142.2542.3642.361,041,300
09 Nov 202242.2442.7441.9542.2642.26621,300
08 Nov 202243.2743.5442.2742.5142.51674,400
07 Nov 202242.9543.3842.7243.1743.17638,100
04 Nov 202242.3342.9642.0842.8442.841,110,200
03 Nov 202240.9742.2340.7041.7541.75826,100
02 Nov 202242.3442.7041.4741.6041.60623,400
01 Nov 202242.4542.8042.0142.6542.65691,700
31 Oct 202241.4942.3141.4242.2542.25717,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...