Allison Transmission Holdings (NY: ALSN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	106.69	107.79	106.56	106.74	466,964	-0.53(-0.49%)
Nov 01, 2024	107.40	107.77	106.40	107.27	582,802	+0.41(+0.38%)
Oct 31, 2024	107.00	108.10	106.25	106.86	815,337	-1.22(-1.13%)
Oct 30, 2024	105.65	109.30	103.59	108.08	1,607,852	+7.93(+7.92%)
Oct 29, 2024	99.00	100.15	98.50	100.15	945,479	+0.30(+0.30%)
Oct 28, 2024	98.98	99.88	98.45	99.85	427,451	+1.36(+1.38%)
Oct 25, 2024	99.39	99.64	98.41	98.49	340,003	-0.90(-0.91%)
Oct 24, 2024	98.13	99.41	97.68	99.39	340,863	+1.30(+1.33%)
Oct 23, 2024	98.31	99.12	97.52	98.09	292,142	-0.31(-0.32%)
Oct 22, 2024	98.68	99.68	97.79	98.40	309,787	-0.83(-0.84%)
Oct 21, 2024	100.65	101.40	99.17	99.23	357,651	-1.37(-1.36%)
Oct 18, 2024	101.16	101.28	100.28	100.60	512,352	+0.25(+0.25%)
Oct 17, 2024	99.45	100.68	99.45	100.35	391,321	+0.83(+0.83%)
Oct 16, 2024	99.01	100.17	99.01	99.52	351,245	+1.18(+1.20%)
Oct 15, 2024	99.48	100.80	98.25	98.34	490,818	-1.46(-1.46%)
Oct 14, 2024	100.04	100.25	99.36	99.80	439,865	-0.45(-0.45%)
Oct 11, 2024	98.63	100.58	98.53	100.25	604,123	+2.05(+2.09%)
Oct 10, 2024	98.79	98.79	96.57	98.20	641,983	-1.10(-1.11%)
Oct 09, 2024	99.11	99.47	97.88	99.30	551,572	+1.48(+1.51%)
Oct 08, 2024	98.94	98.94	97.17	97.82	607,133	-1.55(-1.56%)
Oct 07, 2024	98.80	100.73	98.38	99.37	822,586	+0.32(+0.32%)
Oct 04, 2024	98.36	99.08	97.35	99.05	384,614	+1.96(+2.02%)
Oct 03, 2024	96.62	97.55	95.43	97.09	703,915	-0.18(-0.19%)
Oct 02, 2024	96.79	98.03	96.05	97.27	1,077,165	-0.19(-0.19%)
Oct 01, 2024	96.20	98.00	94.85	97.46	1,012,337	+1.39(+1.45%)
Sep 30, 2024	95.80	96.30	94.71	96.07	696,123	-0.43(-0.45%)
Sep 27, 2024	96.00	97.25	95.30	96.50	952,149	+0.61(+0.64%)
Sep 26, 2024	94.22	96.38	94.19	95.89	736,469	+2.71(+2.91%)
Sep 25, 2024	93.29	93.44	92.35	93.18	553,376	+0.20(+0.22%)
Sep 24, 2024	92.18	93.35	91.77	92.98	501,258	+1.47(+1.61%)
Sep 23, 2024	90.59	92.27	90.59	91.51	427,270	+0.45(+0.49%)
Sep 20, 2024	90.42	91.32	89.15	91.06	1,492,632	+0.07(+0.08%)
Sep 19, 2024	90.10	91.22	89.39	90.99	571,135	+2.42(+2.73%)
Sep 18, 2024	88.60	90.34	88.35	88.57	395,194	+0.11(+0.12%)
Sep 17, 2024	88.77	89.64	87.52	88.46	840,049	+0.33(+0.37%)
Sep 16, 2024	87.24	88.61	87.21	88.13	455,404	+0.75(+0.86%)
Sep 13, 2024	86.98	87.92	86.37	87.38	479,952	+1.24(+1.44%)
Sep 12, 2024	86.45	87.60	85.49	86.14	481,964	-0.01(-0.01%)
Sep 11, 2024	86.51	86.51	84.53	86.15	444,700	-0.73(-0.84%)
Sep 10, 2024	87.10	87.31	86.17	86.88	386,894	-0.03(-0.03%)
Sep 09, 2024	86.94	87.28	86.25	86.91	543,942	+0.70(+0.81%)
Sep 06, 2024	87.52	88.36	85.85	86.21	615,933	-1.20(-1.37%)
Sep 05, 2024	88.47	88.47	84.34	87.41	585,873	-1.23(-1.39%)
Sep 04, 2024	88.54	89.23	87.80	88.64	475,692	-0.44(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.