Allison Transmission Holdings, Inc. (ALSN) NYSE

116.14

+4.47(+4.00%)

Updated at June 02 04:00PM

Currency In USD

ALSN Historical Return

If you invested $1000 in Allison Transmission Holdings, Inc. (ALSN) 10 years ago, it would be worth $4,777.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,966.54, while $1000 invested 1 year ago would be worth $1,132.41. This corresponds to total returns of 377.75%, 196.65%, 13.24%, respectively, with annualized returns of 16.92%, 24.28%, 13.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALSN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	112.79	116.14	116.14	116.45	112.76	779,211
June 01, 2026	112.01	111.67	111.67	113.08	109.46	1.08M
May 29, 2026	113.46	113.53	113.53	115.58	111.69	1.98M
May 28, 2026	113.34	113.52	113.52	115.18	111.1	1.19M
May 27, 2026	114.69	113.86	113.86	115.77	112.91	776,522
May 26, 2026	111.16	114.09	114.09	114.17	110.95	990,384
May 22, 2026	110.1	109.87	109.87	111.2	108	1M
May 21, 2026	107.9	109.07	109.07	109.28	106.12	967,630
May 20, 2026	108.53	108.35	108.35	108.95	106.31	1.44M
May 19, 2026	112.58	108.01	108.01	113.54	107.37	1.21M
May 18, 2026	117.39	114.06	114.06	117.48	114.01	1.25M
May 15, 2026	121.31	116.99	116.99	123.32	116.92	767,218
May 14, 2026	123.27	122.35	122.35	124.59	121.49	709,209
May 13, 2026	120.37	122.47	122.47	123.18	118.65	1.14M
May 12, 2026	123.3	119.8	119.8	123.3	117.91	807,262
May 11, 2026	124.71	123.72	123.72	125.13	123	696,879
May 08, 2026	124.22	124.18	124.18	125.73	122.88	795,222
May 07, 2026	127.98	123.03	123.03	128.21	122.68	742,337
May 06, 2026	129.93	127.7	127.7	133.21	126.39	974,018
May 05, 2026	125	127.37	127.37	129.14	119.15	1.94M
May 04, 2026	130.54	129.04	129.04	131.94	128.17	1.17M
May 01, 2026	133.77	131.23	131.23	134.75	131.12	619,427
April 30, 2026	130.11	134.35	134.35	135.86	130.01	864,206
April 29, 2026	130.53	129.1	129.1	131.59	128.91	664,980
April 28, 2026	133.79	130.02	130.02	134.16	129.12	699,401
April 27, 2026	135.72	133.69	133.69	137.62	133.61	878,761
April 24, 2026	135.25	135.51	135.51	136.94	134.61	777,826
April 23, 2026	133.49	136	136	136.89	133.46	750,892
April 22, 2026	132.35	133.04	133.04	133.22	131.01	979,244
April 21, 2026	130.13	131.34	131.34	132.5	129.03	983,097
April 20, 2026	128.57	129.74	129.74	130.39	128.18	640,197
April 17, 2026	126.64	128.5	128.5	130.56	126.64	589,185
April 16, 2026	125.04	125.7	125.7	126.38	124.22	534,539
April 15, 2026	128.28	125.82	125.82	129.1	124.83	938,644
April 14, 2026	129.72	128.26	128.26	130.82	128.25	883,401
April 13, 2026	128.04	129.6	129.6	130.22	126.95	862,967
April 10, 2026	128.13	128.51	128.51	128.62	126.57	787,515
April 09, 2026	124.38	127.48	127.48	127.78	123.82	630,858
April 08, 2026	122.03	125	125	125.4	121.09	659,622
April 07, 2026	116.92	117.28	117.28	118.94	116.8	670,626
April 06, 2026	116.46	117.46	117.46	117.78	115.32	531,514
April 02, 2026	116.21	117.06	117.06	120.04	115.33	355,307
April 01, 2026	118.37	118.84	118.84	119.87	117.83	495,051
March 31, 2026	114.36	117.06	117.06	117.76	114.01	518,027
March 30, 2026	116.03	112.6	112.6	116.73	112.11	597,590
March 27, 2026	115.34	114.46	114.46	116.82	114.27	507,493
March 26, 2026	117.76	116.32	116.32	119.47	116.12	481,167
March 25, 2026	118.71	118.97	118.97	119.69	117.59	564,325
March 24, 2026	113.79	117.89	117.89	119.1	113.79	738,214
March 23, 2026	113.77	114.66	114.66	117.24	113.19	941,117
March 20, 2026	111.78	110.7	110.7	112.6	109.42	2.13M
March 19, 2026	111.78	112.19	112.19	112.84	110.44	626,857
March 18, 2026	113.91	113.27	113.27	116.33	113.12	929,232
March 17, 2026	114.55	114.21	114.21	115.11	112.91	967,561
March 16, 2026	114.01	113.39	113.39	114.71	112.84	712,256
March 13, 2026	113.91	112.82	112.82	114.63	111.37	794,946
March 12, 2026	111.67	113.11	113.11	113.3	110.87	728,433
March 11, 2026	114.36	113.18	113.18	115.09	112.24	758,276
March 10, 2026	116.89	114.64	114.64	118.75	114.44	756,519
March 09, 2026	114.02	116.87	116.87	117.21	111.36	856,809