Allison Transmission Holdings, Inc. (ALSN) NYSE

88.31

+1.31(+1.51%)

Updated at August 18 03:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202589.1878789.1686.141.32M
August 14, 202589.5788.8788.8790.7688.22874,143
August 13, 202591.2190.790.791.4390.251.66M
August 12, 20258991.2591.2591.2588.45753,209
August 11, 202588.0988.2588.2588.887.55786,805
August 08, 202587.9387.7387.7388.3787.34674,703
August 07, 202589.3687.4187.4189.6687.23713,027
August 06, 202585.9888.2788.2788.3185.671.21M
August 05, 202585.0586.4286.4287.7983.732.29M
August 04, 202588.12888889.0287.641.3M
August 01, 202588.6987.6987.6989.0487.171.29M
July 31, 20258790.0790.0790.12871.34M
July 30, 202588.8587.0587.0588.8586.58585,233
July 29, 202589.1588.388.389.3887.55687,536
July 28, 202589.7588.0688.0689.7588.01990,600
July 25, 202588.4689.4489.4489.5787.6944,022
July 24, 202587.1887.9987.9988.1486.69956,300
July 23, 202587.2688.0888.0888.4386.311.02M
July 22, 202585.6186.0986.0986.5985.581.65M
July 21, 202587.5685.5885.5887.8785.581.52M
July 18, 202589.1186.9986.9989.1186.711.28M
July 17, 202588.7188.9288.9290.187.81.13M
July 16, 202589.6689.0589.0589.9888.23768,800
July 15, 202591.0189.5589.5591.2189.16765,700
July 14, 202592.0590.6990.6992.7590.09674,055
July 11, 202594.3791.5391.5394.8591.51924,922
July 10, 202594.9495.5195.5196.394.39551,100
July 09, 202595.6594.8594.8595.6593.63711,425
July 08, 202595.2194.8794.8795.8494.18841,800
July 07, 202597.2395.0695.0698.6695.06701,565
July 03, 202598.6597.9397.9399.597.51828,300
July 02, 202597.2297.7197.7197.7996.59524,612
July 01, 202594.8196.796.798.1894.48709,049
June 30, 202594.6994.9994.9995.5294.27799,500
June 27, 202594.6894.6694.6695.7493.951.36M
June 26, 202593.3194.1194.1194.7792.97664,600
June 25, 202593.8892.8892.8893.8892.58669,400
June 24, 202593.7193.4393.4394.3592.51626,800
June 23, 202590.792.7392.7393.0190.28867,448
June 20, 202593.4190.890.893.690.281.51M
June 18, 202593.592.2292.2294.2691.84882,837
June 17, 202595.2393.4193.4195.9993.06898,813
June 16, 202599.895.4195.4199.9894.921.38M
June 13, 202599.7798.8298.82100.9398.63763,513
June 12, 2025101.24101.69101.69101.9197.931.29M
June 11, 2025102.23102.31102.31102.65100.99693,000
June 10, 2025101.62101.55101.55101.97100.72771,348
June 09, 2025103.44101.07101.07103.6101826,032
June 06, 2025103.86103.56103.56104.64103.08318,600
June 05, 2025102.4102.52102.52103.17101.8346,600
June 04, 2025104.1102.52102.52105.36102.41600,109
June 03, 2025102.42103.48103.48104.15101.47563,014
June 02, 2025103.42102.01102.01103.58101.03724,531
May 30, 2025104.66103.52103.52104.66103.03963,128
May 29, 2025105104.8104.8105103.7636,300
May 28, 2025104.44104.24104.24104.96104649,542
May 27, 2025103.65104.59104.59104.62102.48474,936
May 23, 2025101.62102.34102.34102.67101.48564,600
May 22, 2025103.62103.53103.53103.78102.38449,288
May 21, 2025105.24103.84103.84105.59103.67389,862
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved