Singapore markets close in 4 hours 13 minutes
Straits Times Index
3,168.91 -18.75 (-0.59%) Nikkei
37,185.31 -894.39 (-2.35%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,486.64 +696.26 (+1.13%) CMC Crypto 200
1,284.18 +398.64 (+43.67%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 80.23 | 80.64 | 79.03 | 79.39 | 79.39 | 520,700 |
| 17 Apr 2024 | 80.59 | 80.59 | 78.86 | 79.78 | 79.78 | 639,500 |
| 16 Apr 2024 | 80.64 | 80.74 | 79.49 | 80.25 | 80.25 | 602,800 |
| 15 Apr 2024 | 82.29 | 82.71 | 80.40 | 80.96 | 80.96 | 530,300 |
| 12 Apr 2024 | 81.82 | 82.50 | 80.27 | 80.88 | 80.88 | 571,800 |
| 11 Apr 2024 | 82.44 | 82.45 | 81.08 | 81.86 | 81.86 | 479,400 |
| 10 Apr 2024 | 80.80 | 82.58 | 80.15 | 82.28 | 82.28 | 389,900 |
| 09 Apr 2024 | 82.62 | 82.83 | 81.07 | 82.01 | 82.01 | 520,400 |
| 08 Apr 2024 | 82.67 | 83.00 | 82.22 | 82.58 | 82.58 | 445,800 |
| 05 Apr 2024 | 81.91 | 83.00 | 81.65 | 82.29 | 82.29 | 673,900 |
| 04 Apr 2024 | 82.98 | 83.42 | 81.33 | 81.75 | 81.75 | 551,400 |
| 03 Apr 2024 | 81.42 | 82.56 | 81.21 | 82.19 | 82.19 | 732,800 |
| 02 Apr 2024 | 80.40 | 81.84 | 80.19 | 81.43 | 81.43 | 708,000 |
| 01 Apr 2024 | 81.11 | 82.01 | 80.66 | 80.83 | 80.83 | 508,200 |
| 28 Mar 2024 | 80.74 | 81.54 | 80.44 | 81.16 | 81.16 | 833,200 |
| 27 Mar 2024 | 80.64 | 80.84 | 79.99 | 80.80 | 80.80 | 411,700 |
| 26 Mar 2024 | 79.69 | 80.34 | 79.50 | 79.97 | 79.97 | 554,200 |
| 25 Mar 2024 | 78.86 | 79.58 | 78.52 | 79.10 | 79.10 | 403,700 |
| 22 Mar 2024 | 78.53 | 79.43 | 78.46 | 79.03 | 79.03 | 499,700 |
| 21 Mar 2024 | 78.11 | 78.53 | 77.38 | 78.47 | 78.47 | 552,000 |
| 20 Mar 2024 | 77.48 | 78.03 | 76.56 | 77.65 | 77.65 | 484,700 |
| 19 Mar 2024 | 76.14 | 77.63 | 76.14 | 77.37 | 77.37 | 680,400 |
| 18 Mar 2024 | 75.70 | 76.90 | 75.61 | 76.24 | 76.24 | 617,400 |
| 15 Mar 2024 | 74.62 | 75.93 | 74.62 | 75.27 | 75.27 | 817,200 |
| 14 Mar 2024 | 75.56 | 75.85 | 74.57 | 74.99 | 74.99 | 477,600 |
| 13 Mar 2024 | 75.32 | 76.03 | 75.18 | 75.56 | 75.56 | 382,000 |
| 12 Mar 2024 | 74.73 | 75.47 | 74.09 | 75.42 | 75.42 | 392,600 |
| 11 Mar 2024 | 73.84 | 74.70 | 73.16 | 74.56 | 74.56 | 568,100 |
| 08 Mar 2024 | 75.93 | 76.38 | 73.95 | 74.04 | 74.04 | 668,700 |
| 07 Mar 2024 | 76.54 | 77.09 | 75.28 | 75.39 | 75.39 | 635,500 |
| 06 Mar 2024 | 75.66 | 76.76 | 75.60 | 76.23 | 76.23 | 617,300 |
| 05 Mar 2024 | 75.97 | 76.66 | 75.03 | 75.31 | 75.31 | 562,300 |
| 04 Mar 2024 | 75.40 | 76.94 | 75.40 | 76.21 | 76.21 | 566,600 |
| 01 Mar 2024 | 75.30 | 76.20 | 75.18 | 75.40 | 75.40 | 664,300 |
| 01 Mar 2024 | 0.25 Dividend | |||||
| 29 Feb 2024 | 75.61 | 75.65 | 74.19 | 75.33 | 75.08 | 1,227,900 |
| 28 Feb 2024 | 74.89 | 76.43 | 74.89 | 75.59 | 75.34 | 757,300 |
| 27 Feb 2024 | 75.12 | 75.48 | 74.47 | 75.35 | 75.10 | 866,500 |
| 26 Feb 2024 | 74.50 | 75.24 | 74.26 | 74.83 | 74.58 | 664,800 |
| 23 Feb 2024 | 72.84 | 74.82 | 72.51 | 74.63 | 74.38 | 1,155,800 |
| 22 Feb 2024 | 71.99 | 73.47 | 71.35 | 73.39 | 73.15 | 1,401,300 |
| 21 Feb 2024 | 70.16 | 70.98 | 69.80 | 70.88 | 70.64 | 1,003,400 |
| 20 Feb 2024 | 68.89 | 70.99 | 67.61 | 70.97 | 70.73 | 1,093,400 |
| 16 Feb 2024 | 71.34 | 71.60 | 70.46 | 70.57 | 70.34 | 1,102,600 |
| 15 Feb 2024 | 70.69 | 71.96 | 69.29 | 71.75 | 71.51 | 1,680,300 |
| 14 Feb 2024 | 70.00 | 72.50 | 67.92 | 70.10 | 69.87 | 2,645,400 |
| 13 Feb 2024 | 61.61 | 62.04 | 61.04 | 61.54 | 61.34 | 777,200 |
| 12 Feb 2024 | 61.69 | 62.99 | 61.69 | 62.83 | 62.62 | 553,500 |
| 09 Feb 2024 | 61.65 | 61.89 | 61.29 | 61.70 | 61.50 | 531,500 |
| 08 Feb 2024 | 61.56 | 61.80 | 61.26 | 61.67 | 61.47 | 440,900 |
| 07 Feb 2024 | 61.70 | 62.04 | 61.20 | 61.38 | 61.18 | 588,200 |
| 06 Feb 2024 | 61.10 | 61.76 | 60.86 | 61.43 | 61.23 | 444,500 |
| 05 Feb 2024 | 61.54 | 61.65 | 60.34 | 61.20 | 61.00 | 443,700 |
| 02 Feb 2024 | 61.07 | 62.06 | 60.77 | 61.52 | 61.32 | 419,400 |
| 01 Feb 2024 | 61.12 | 61.51 | 60.26 | 61.45 | 61.25 | 553,300 |
| 31 Jan 2024 | 61.37 | 61.66 | 60.52 | 60.54 | 60.34 | 806,900 |
| 30 Jan 2024 | 60.65 | 61.76 | 60.65 | 61.42 | 61.22 | 463,000 |
| 29 Jan 2024 | 60.26 | 61.05 | 60.03 | 60.96 | 60.76 | 480,400 |
| 26 Jan 2024 | 59.43 | 60.58 | 59.31 | 60.26 | 60.06 | 547,600 |
| 25 Jan 2024 | 59.10 | 59.48 | 58.77 | 59.24 | 59.04 | 562,500 |
| 24 Jan 2024 | 58.94 | 59.29 | 58.36 | 58.53 | 58.34 | 350,000 |
| 23 Jan 2024 | 58.56 | 59.18 | 58.14 | 58.39 | 58.20 | 502,100 |
| 22 Jan 2024 | 57.50 | 58.29 | 57.50 | 58.26 | 58.07 | 381,400 |
| 19 Jan 2024 | 56.71 | 57.32 | 55.81 | 57.27 | 57.08 | 470,200 |
| 18 Jan 2024 | 56.41 | 56.69 | 55.96 | 56.48 | 56.29 | 532,300 |
| 17 Jan 2024 | 56.34 | 56.83 | 55.82 | 55.97 | 55.78 | 547,800 |
| 16 Jan 2024 | 56.45 | 57.08 | 56.18 | 57.05 | 56.86 | 524,000 |
| 12 Jan 2024 | 58.00 | 58.07 | 56.73 | 56.96 | 56.77 | 516,600 |
| 11 Jan 2024 | 57.57 | 57.91 | 56.99 | 57.64 | 57.45 | 582,500 |
| 10 Jan 2024 | 57.29 | 57.64 | 57.06 | 57.47 | 57.28 | 601,000 |
| 09 Jan 2024 | 57.07 | 57.23 | 56.47 | 57.17 | 56.98 | 547,900 |
| 08 Jan 2024 | 55.98 | 57.92 | 55.83 | 57.85 | 57.66 | 768,300 |
| 05 Jan 2024 | 55.50 | 56.36 | 55.50 | 55.93 | 55.74 | 536,800 |
| 04 Jan 2024 | 55.85 | 56.24 | 55.47 | 55.67 | 55.49 | 750,200 |
| 03 Jan 2024 | 56.57 | 56.57 | 55.19 | 55.77 | 55.58 | 868,300 |
| 02 Jan 2024 | 57.82 | 58.57 | 56.70 | 56.98 | 56.79 | 892,600 |
| 29 Dec 2023 | 58.41 | 58.55 | 58.01 | 58.15 | 57.96 | 381,900 |
| 28 Dec 2023 | 58.37 | 58.72 | 58.28 | 58.40 | 58.21 | 360,300 |
| 27 Dec 2023 | 58.31 | 58.79 | 57.90 | 58.44 | 58.25 | 447,200 |
| 26 Dec 2023 | 58.41 | 58.69 | 58.10 | 58.32 | 58.13 | 330,900 |
| 22 Dec 2023 | 58.48 | 58.79 | 58.25 | 58.41 | 58.22 | 280,000 |
| 21 Dec 2023 | 58.27 | 58.45 | 57.71 | 58.29 | 58.10 | 363,300 |
| 20 Dec 2023 | 59.00 | 59.37 | 57.79 | 57.82 | 57.63 | 680,900 |
| 19 Dec 2023 | 58.16 | 59.28 | 58.05 | 59.11 | 58.91 | 623,000 |
| 18 Dec 2023 | 58.99 | 59.12 | 57.40 | 57.83 | 57.64 | 661,100 |
| 15 Dec 2023 | 58.84 | 59.53 | 58.67 | 58.97 | 58.77 | 1,211,200 |
| 14 Dec 2023 | 57.59 | 59.33 | 57.14 | 58.99 | 58.79 | 743,100 |
| 13 Dec 2023 | 56.09 | 57.12 | 55.68 | 56.98 | 56.79 | 586,600 |
| 12 Dec 2023 | 55.85 | 56.38 | 55.69 | 55.93 | 55.74 | 484,800 |
| 11 Dec 2023 | 54.97 | 55.93 | 54.97 | 55.91 | 55.72 | 391,700 |
| 08 Dec 2023 | 54.83 | 55.44 | 54.71 | 54.89 | 54.71 | 545,600 |
| 07 Dec 2023 | 54.25 | 54.93 | 54.25 | 54.84 | 54.66 | 329,000 |
| 06 Dec 2023 | 54.62 | 55.41 | 54.22 | 54.26 | 54.08 | 379,700 |
| 05 Dec 2023 | 54.65 | 55.41 | 54.10 | 54.29 | 54.11 | 615,700 |
| 04 Dec 2023 | 54.17 | 55.16 | 54.06 | 55.11 | 54.93 | 687,000 |
| 01 Dec 2023 | 53.52 | 54.68 | 53.26 | 54.52 | 54.34 | 530,700 |
| 30 Nov 2023 | 53.45 | 53.61 | 53.12 | 53.48 | 53.30 | 556,000 |
| 29 Nov 2023 | 53.73 | 53.90 | 53.16 | 53.31 | 53.13 | 351,400 |
| 28 Nov 2023 | 53.86 | 54.14 | 53.09 | 53.11 | 52.93 | 595,800 |
| 27 Nov 2023 | 53.94 | 54.29 | 53.76 | 54.08 | 53.90 | 538,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.