Singapore markets close in 1 hour 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202354.8355.4454.7154.8954.89545,600
07 Dec 202354.2554.9354.2554.8454.84329,000
06 Dec 202354.6255.4154.2254.2654.26379,700
05 Dec 202354.6555.4154.1054.2954.29615,700
04 Dec 202354.1755.1654.0655.1155.11687,000
01 Dec 202353.5254.6853.2654.5254.52530,700
30 Nov 202353.4553.6153.1253.4853.48556,000
29 Nov 202353.7353.9053.1653.3153.31351,400
28 Nov 202353.8654.1453.0953.1153.11595,800
27 Nov 202353.9454.2953.7654.0854.08538,300
24 Nov 202353.5454.4253.5454.1854.18246,000
22 Nov 202353.6453.9353.0053.7253.72341,400
21 Nov 202353.9454.1053.5153.7353.73455,800
20 Nov 202354.3454.3453.6154.1154.11484,700
17 Nov 202353.6754.3153.5054.2254.22632,100
16 Nov 202353.6954.1852.8353.2353.23900,000
15 Nov 202354.2454.6553.8553.8853.88584,200
14 Nov 202353.5154.3753.4054.2454.24483,800
13 Nov 202352.8553.0852.3652.5552.55560,100
10 Nov 202352.2453.2752.0353.1053.10583,400
10 Nov 20230.23 Dividend
09 Nov 202352.4552.9451.9552.1451.91554,000
08 Nov 202352.1152.5251.8652.1051.87464,500
07 Nov 202351.6852.3151.4352.1451.91638,700
06 Nov 202352.5352.5351.7152.1451.91790,900
03 Nov 202351.8852.7751.8852.4152.18640,200
02 Nov 202352.2452.5351.1951.3751.14768,900
01 Nov 202350.2751.7650.1451.5251.29745,100
31 Oct 202350.9051.4250.1950.4250.201,096,400
30 Oct 202352.0852.3850.6251.0250.791,048,200
27 Oct 202351.2351.9950.5951.8951.66980,600
26 Oct 202352.1054.2751.1051.2551.022,270,000
25 Oct 202357.5858.0857.0457.2056.95910,000
24 Oct 202357.2757.5456.4557.4357.18771,500
23 Oct 202356.7857.6056.5956.6456.39842,000
20 Oct 202358.0458.3856.9857.0356.78713,400
19 Oct 202359.1359.6657.8058.0657.80645,900
18 Oct 202360.2160.2158.9759.0758.81405,600
17 Oct 202359.1060.6859.1060.5760.30604,600
16 Oct 202359.6860.0759.1259.4459.18483,500
13 Oct 202359.7959.9258.4558.5758.31444,000
12 Oct 202360.2960.2958.5859.4659.20458,500
11 Oct 202359.9560.2859.5360.1959.92419,800
10 Oct 202360.2960.4559.8159.9059.64423,900
09 Oct 202359.3160.0559.1359.8559.59367,600
06 Oct 202358.8159.7958.4459.3059.04341,000
05 Oct 202358.7859.4858.3358.7758.51428,700
04 Oct 202357.7058.9757.6858.9458.68461,900
03 Oct 202358.2258.7557.6357.9857.72490,400
02 Oct 202358.9659.2658.2458.2858.02526,200
29 Sept 202360.1960.4258.6159.0658.80544,600
28 Sept 202359.3960.4559.3959.9959.73612,400
27 Sept 202359.0159.3358.6259.2458.98332,200
26 Sept 202359.4159.7858.4258.6058.34544,900
25 Sept 202358.8759.7358.7459.4359.17365,000
22 Sept 202359.0959.8759.0359.1258.86449,000
21 Sept 202360.0360.0858.8959.1858.92369,100
20 Sept 202360.4461.1660.0860.2760.00498,400
19 Sept 202360.1761.2760.1460.2459.97640,300
18 Sept 202359.4060.3559.3960.1159.84442,800
15 Sept 202359.6559.7158.9459.2959.031,080,300
14 Sept 202359.3260.1959.2159.8559.59444,000
13 Sept 202359.5059.6858.1658.7858.52527,200
12 Sept 202359.7860.2359.2059.4959.23513,000
11 Sept 202359.9160.2259.7360.0359.77461,400
08 Sept 202358.4059.6558.2659.5559.29542,900
07 Sept 202359.3059.5057.8558.4558.19915,500
06 Sept 202359.4060.0459.1859.5559.29458,200
05 Sept 202361.1161.5359.6059.6459.38682,500
01 Sept 202360.7961.4060.7960.9760.70599,400
31 Aug 202360.3260.8560.1060.4560.18723,200
30 Aug 202360.0160.6759.8260.1059.83967,900
29 Aug 202359.2259.9658.7159.8759.61731,900
28 Aug 202358.9859.6358.9059.3259.06408,500
25 Aug 202358.9859.0658.1058.6858.42398,400
24 Aug 202358.8459.5058.5858.6158.35370,300
23 Aug 202359.0059.4058.6059.2659.00499,700
22 Aug 202358.9159.2058.4658.9758.71521,100
21 Aug 202358.9559.2158.4058.8358.57408,200
18 Aug 202357.8258.8157.8258.6358.37488,800
17 Aug 202358.8559.0657.8658.0457.78397,300
16 Aug 202359.4159.9858.4858.6558.39850,900
15 Aug 202359.1859.7658.8859.5159.251,232,000
14 Aug 202359.1659.7958.8159.7559.49709,200
11 Aug 202358.7159.3458.5459.0358.77515,600
11 Aug 20230.23 Dividend
10 Aug 202358.8259.2858.2458.7358.24401,100
09 Aug 202359.2459.5758.8058.8858.39401,800
08 Aug 202358.4059.4058.1059.0258.53531,000
07 Aug 202358.4859.4758.4858.9858.49869,500
04 Aug 202358.6359.0058.0058.1957.71706,100
03 Aug 202359.1359.3958.2458.8458.35528,200
02 Aug 202359.3959.7958.7759.5159.02698,100
01 Aug 202358.6159.7758.6159.6859.18786,800
31 Jul 202359.1959.3757.9758.6958.20860,500
28 Jul 202360.0060.1757.8058.8458.351,466,900
27 Jul 202358.0358.2057.1557.6157.13646,600
26 Jul 202358.1958.7457.4357.8557.37602,200
25 Jul 202357.9358.4557.7358.1957.71750,600
24 Jul 202358.2158.9258.1958.3857.89525,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...