Yahoo

Mail

Singapore markets close in 1 hour 38 minutes

Straits Times Index
3,082.37
-28.36(-0.91%)
Nikkei
32,791.80
+483.94(+1.50%)
Hang Seng
16,144.13
-190.24(-1.16%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
42,201.04
-1,688.64(-3.85%)
CMC Crypto 200
870.21
-26.50(-2.95%)

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

54.89

+0.05

(+0.09%)

At close: 04:00PM EST

54.89

0.00

(0.00%)

After hours:

06:17PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	54.83	55.44	54.71	54.89	54.89	545,600
07 Dec 2023	54.25	54.93	54.25	54.84	54.84	329,000
06 Dec 2023	54.62	55.41	54.22	54.26	54.26	379,700
05 Dec 2023	54.65	55.41	54.10	54.29	54.29	615,700
04 Dec 2023	54.17	55.16	54.06	55.11	55.11	687,000
01 Dec 2023	53.52	54.68	53.26	54.52	54.52	530,700
30 Nov 2023	53.45	53.61	53.12	53.48	53.48	556,000
29 Nov 2023	53.73	53.90	53.16	53.31	53.31	351,400
28 Nov 2023	53.86	54.14	53.09	53.11	53.11	595,800
27 Nov 2023	53.94	54.29	53.76	54.08	54.08	538,300
24 Nov 2023	53.54	54.42	53.54	54.18	54.18	246,000
22 Nov 2023	53.64	53.93	53.00	53.72	53.72	341,400
21 Nov 2023	53.94	54.10	53.51	53.73	53.73	455,800
20 Nov 2023	54.34	54.34	53.61	54.11	54.11	484,700
17 Nov 2023	53.67	54.31	53.50	54.22	54.22	632,100
16 Nov 2023	53.69	54.18	52.83	53.23	53.23	900,000
15 Nov 2023	54.24	54.65	53.85	53.88	53.88	584,200
14 Nov 2023	53.51	54.37	53.40	54.24	54.24	483,800
13 Nov 2023	52.85	53.08	52.36	52.55	52.55	560,100
10 Nov 2023	52.24	53.27	52.03	53.10	53.10	583,400
10 Nov 2023	0.23 Dividend
09 Nov 2023	52.45	52.94	51.95	52.14	51.91	554,000
08 Nov 2023	52.11	52.52	51.86	52.10	51.87	464,500
07 Nov 2023	51.68	52.31	51.43	52.14	51.91	638,700
06 Nov 2023	52.53	52.53	51.71	52.14	51.91	790,900
03 Nov 2023	51.88	52.77	51.88	52.41	52.18	640,200
02 Nov 2023	52.24	52.53	51.19	51.37	51.14	768,900
01 Nov 2023	50.27	51.76	50.14	51.52	51.29	745,100
31 Oct 2023	50.90	51.42	50.19	50.42	50.20	1,096,400
30 Oct 2023	52.08	52.38	50.62	51.02	50.79	1,048,200
27 Oct 2023	51.23	51.99	50.59	51.89	51.66	980,600
26 Oct 2023	52.10	54.27	51.10	51.25	51.02	2,270,000
25 Oct 2023	57.58	58.08	57.04	57.20	56.95	910,000
24 Oct 2023	57.27	57.54	56.45	57.43	57.18	771,500
23 Oct 2023	56.78	57.60	56.59	56.64	56.39	842,000
20 Oct 2023	58.04	58.38	56.98	57.03	56.78	713,400
19 Oct 2023	59.13	59.66	57.80	58.06	57.80	645,900
18 Oct 2023	60.21	60.21	58.97	59.07	58.81	405,600
17 Oct 2023	59.10	60.68	59.10	60.57	60.30	604,600
16 Oct 2023	59.68	60.07	59.12	59.44	59.18	483,500
13 Oct 2023	59.79	59.92	58.45	58.57	58.31	444,000
12 Oct 2023	60.29	60.29	58.58	59.46	59.20	458,500
11 Oct 2023	59.95	60.28	59.53	60.19	59.92	419,800
10 Oct 2023	60.29	60.45	59.81	59.90	59.64	423,900
09 Oct 2023	59.31	60.05	59.13	59.85	59.59	367,600
06 Oct 2023	58.81	59.79	58.44	59.30	59.04	341,000
05 Oct 2023	58.78	59.48	58.33	58.77	58.51	428,700
04 Oct 2023	57.70	58.97	57.68	58.94	58.68	461,900
03 Oct 2023	58.22	58.75	57.63	57.98	57.72	490,400
02 Oct 2023	58.96	59.26	58.24	58.28	58.02	526,200
29 Sept 2023	60.19	60.42	58.61	59.06	58.80	544,600
28 Sept 2023	59.39	60.45	59.39	59.99	59.73	612,400
27 Sept 2023	59.01	59.33	58.62	59.24	58.98	332,200
26 Sept 2023	59.41	59.78	58.42	58.60	58.34	544,900
25 Sept 2023	58.87	59.73	58.74	59.43	59.17	365,000
22 Sept 2023	59.09	59.87	59.03	59.12	58.86	449,000
21 Sept 2023	60.03	60.08	58.89	59.18	58.92	369,100
20 Sept 2023	60.44	61.16	60.08	60.27	60.00	498,400
19 Sept 2023	60.17	61.27	60.14	60.24	59.97	640,300
18 Sept 2023	59.40	60.35	59.39	60.11	59.84	442,800
15 Sept 2023	59.65	59.71	58.94	59.29	59.03	1,080,300
14 Sept 2023	59.32	60.19	59.21	59.85	59.59	444,000
13 Sept 2023	59.50	59.68	58.16	58.78	58.52	527,200
12 Sept 2023	59.78	60.23	59.20	59.49	59.23	513,000
11 Sept 2023	59.91	60.22	59.73	60.03	59.77	461,400
08 Sept 2023	58.40	59.65	58.26	59.55	59.29	542,900
07 Sept 2023	59.30	59.50	57.85	58.45	58.19	915,500
06 Sept 2023	59.40	60.04	59.18	59.55	59.29	458,200
05 Sept 2023	61.11	61.53	59.60	59.64	59.38	682,500
01 Sept 2023	60.79	61.40	60.79	60.97	60.70	599,400
31 Aug 2023	60.32	60.85	60.10	60.45	60.18	723,200
30 Aug 2023	60.01	60.67	59.82	60.10	59.83	967,900
29 Aug 2023	59.22	59.96	58.71	59.87	59.61	731,900
28 Aug 2023	58.98	59.63	58.90	59.32	59.06	408,500
25 Aug 2023	58.98	59.06	58.10	58.68	58.42	398,400
24 Aug 2023	58.84	59.50	58.58	58.61	58.35	370,300
23 Aug 2023	59.00	59.40	58.60	59.26	59.00	499,700
22 Aug 2023	58.91	59.20	58.46	58.97	58.71	521,100
21 Aug 2023	58.95	59.21	58.40	58.83	58.57	408,200
18 Aug 2023	57.82	58.81	57.82	58.63	58.37	488,800
17 Aug 2023	58.85	59.06	57.86	58.04	57.78	397,300
16 Aug 2023	59.41	59.98	58.48	58.65	58.39	850,900
15 Aug 2023	59.18	59.76	58.88	59.51	59.25	1,232,000
14 Aug 2023	59.16	59.79	58.81	59.75	59.49	709,200
11 Aug 2023	58.71	59.34	58.54	59.03	58.77	515,600
11 Aug 2023	0.23 Dividend
10 Aug 2023	58.82	59.28	58.24	58.73	58.24	401,100
09 Aug 2023	59.24	59.57	58.80	58.88	58.39	401,800
08 Aug 2023	58.40	59.40	58.10	59.02	58.53	531,000
07 Aug 2023	58.48	59.47	58.48	58.98	58.49	869,500
04 Aug 2023	58.63	59.00	58.00	58.19	57.71	706,100
03 Aug 2023	59.13	59.39	58.24	58.84	58.35	528,200
02 Aug 2023	59.39	59.79	58.77	59.51	59.02	698,100
01 Aug 2023	58.61	59.77	58.61	59.68	59.18	786,800
31 Jul 2023	59.19	59.37	57.97	58.69	58.20	860,500
28 Jul 2023	60.00	60.17	57.80	58.84	58.35	1,466,900
27 Jul 2023	58.03	58.20	57.15	57.61	57.13	646,600
26 Jul 2023	58.19	58.74	57.43	57.85	57.37	602,200
25 Jul 2023	57.93	58.45	57.73	58.19	57.71	750,600
24 Jul 2023	58.21	58.92	58.19	58.38	57.89	525,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,082.37-28.36(-0.91%)

Nikkei32,791.80+483.94(+1.50%)

Hang Seng16,144.13-190.24(-1.16%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD42,201.04-1,688.64(-3.85%)

CMC Crypto 200870.21-26.50(-2.95%)

Allison Transmission Holdings, Inc. (ALSN)

Straits Times Index
3,082.37
-28.36(-0.91%)

Nikkei
32,791.80
+483.94(+1.50%)

Hang Seng
16,144.13
-190.24(-1.16%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
42,201.04
-1,688.64(-3.85%)

CMC Crypto 200
870.21
-26.50(-2.95%)