Allison Transmission Holdings (NY: ALSN )

38.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 38.34 38.59 37.62 38.07 610,418 -0.60(-1.55%)
May 18, 2022 39.24 39.70 38.41 38.67 635,121 -0.66(-1.68%)
May 17, 2022 38.52 39.46 38.52 39.33 1,143,414 +1.25(+3.28%)
May 16, 2022 37.91 38.47 37.47 38.08 788,057 +0.10(+0.26%)
May 13, 2022 38.13 38.60 37.71 37.98 830,515 -0.26(-0.68%)
May 12, 2022 38.14 38.71 37.78 38.24 824,159 +0.11(+0.29%)
May 11, 2022 38.70 39.02 37.95 38.13 904,268 -0.19(-0.50%)
May 10, 2022 38.88 38.94 37.77 38.32 1,281,350 -0.37(-0.96%)
May 09, 2022 38.24 38.96 38.20 38.69 679,153 +0.14(+0.36%)
May 06, 2022 38.69 38.88 38.02 38.55 572,499 -0.15(-0.39%)
May 05, 2022 39.38 39.56 38.37 38.70 573,216 -0.99(-2.49%)
May 04, 2022 39.37 39.91 38.68 39.69 898,583 +0.78(+2.00%)
May 03, 2022 37.91 38.98 37.91 38.91 888,355 +0.91(+2.39%)
May 02, 2022 37.54 38.18 37.13 38.00 1,117,072 +0.56(+1.50%)
Apr 29, 2022 38.16 38.62 37.38 37.44 1,229,962 -0.66(-1.73%)
Apr 28, 2022 37.23 38.32 36.53 38.10 1,198,354 +1.86(+5.13%)
Apr 27, 2022 36.29 36.87 35.97 36.24 1,228,298 -0.18(-0.49%)
Apr 26, 2022 36.60 37.10 36.22 36.42 753,453 -0.34(-0.92%)
Apr 25, 2022 36.18 36.89 35.70 36.76 689,627 +0.28(+0.77%)
Apr 22, 2022 37.37 37.37 36.42 36.48 394,049 -1.24(-3.29%)
Apr 21, 2022 37.61 37.78 37.23 37.72 668,691 +0.49(+1.32%)
Apr 20, 2022 36.68 37.29 36.68 37.23 796,103 +0.99(+2.73%)
Apr 19, 2022 36.03 36.49 35.97 36.24 750,671 +0.34(+0.95%)
Apr 18, 2022 35.34 36.19 35.23 35.90 640,476 +0.74(+2.10%)
Apr 14, 2022 35.29 35.53 34.88 35.16 918,066 -0.02(-0.06%)
Apr 13, 2022 34.97 35.37 34.53 35.18 1,027,402 +0.16(+0.46%)
Apr 12, 2022 35.19 36.43 34.84 35.02 1,021,702 -0.28(-0.79%)
Apr 11, 2022 35.43 36.25 35.24 35.30 888,452 -0.13(-0.37%)
Apr 08, 2022 36.27 36.40 35.34 35.43 1,040,944 -0.87(-2.40%)
Apr 07, 2022 37.10 37.32 35.95 36.30 898,994 -1.04(-2.79%)
Apr 06, 2022 37.49 37.58 36.87 37.34 754,866 -0.47(-1.24%)
Apr 05, 2022 38.36 38.81 37.73 37.81 674,634 -0.61(-1.59%)
Apr 04, 2022 38.60 38.62 37.64 38.42 647,828 -0.25(-0.65%)
Apr 01, 2022 39.52 39.60 38.10 38.67 640,353 -0.59(-1.50%)
Mar 31, 2022 40.15 40.49 39.23 39.26 593,643 -1.01(-2.51%)
Mar 30, 2022 40.47 40.78 39.84 40.27 978,773 -0.29(-0.71%)
Mar 29, 2022 40.79 41.08 40.26 40.56 711,702 +0.20(+0.50%)
Mar 28, 2022 41.10 41.10 39.92 40.36 690,585 -0.74(-1.80%)
Mar 25, 2022 39.92 41.10 39.83 41.10 786,422 +1.26(+3.16%)
Mar 24, 2022 39.64 40.08 39.30 39.84 498,731 +0.37(+0.94%)
Mar 23, 2022 39.92 40.02 39.46 39.47 583,422 -0.69(-1.72%)
Mar 22, 2022 40.46 40.89 40.06 40.16 685,684 +0.06(+0.15%)
Mar 21, 2022 39.56 40.47 39.53 40.10 918,335 +0.70(+1.78%)
Mar 18, 2022 39.04 39.40 38.44 39.40 1,005,562 -0.14(-0.35%)
Mar 17, 2022 39.33 39.84 39.04 39.54 789,708 +0.10(+0.25%)
Mar 16, 2022 38.83 39.66 38.78 39.44 1,083,315 +0.85(+2.20%)
Mar 15, 2022 39.84 39.84 37.99 38.59 1,530,458 -0.92(-2.33%)
Mar 14, 2022 39.39 39.78 38.84 39.51 709,849 +0.59(+1.52%)
Mar 11, 2022 39.05 39.53 38.88 38.92 573,434 +0.05(+0.13%)
Mar 10, 2022 39.34 39.66 38.58 38.87 590,159 -0.83(-2.09%)
Mar 09, 2022 39.73 40.21 39.42 39.70 952,481 +0.62(+1.59%)
Mar 08, 2022 39.65 40.38 38.96 39.08 667,552 -0.05(-0.13%)
Mar 07, 2022 40.81 41.06 38.99 39.13 872,370 -1.77(-4.33%)
Mar 04, 2022 39.84 41.05 39.43 40.90 1,066,099 +0.27(+0.66%)
Mar 03, 2022 40.13 40.73 39.46 40.63 963,938 +0.81(+2.03%)
Mar 02, 2022 39.40 40.21 39.12 39.82 691,279 +0.57(+1.45%)
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.