Allison Transmission Holdings, Inc. - ALSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	89.25	90.02	90.02	90.16	88.69	800,047
September 04, 2025	88.42	89.23	89.23	89.37	87.97	936,333
September 03, 2025	87.96	88	88	89.06	87.28	1.11M
September 02, 2025	85.78	87.76	87.76	87.76	85	1.31M
August 29, 2025	87.59	87.31	87.31	88.11	86.97	823,700
August 28, 2025	89.52	87.74	87.74	89.52	87.52	1.08M
August 27, 2025	87.92	89.2	89.2	89.46	87.79	771,500
August 26, 2025	88.32	88.35	88.35	89.13	88.03	996,400
August 25, 2025	89.25	88.36	88.36	89.67	88.3	847,300
August 22, 2025	87.13	89.31	89.31	90	86.42	706,347
August 21, 2025	86.73	86.45	86.45	87.6	86.14	1.32M
August 20, 2025	87.14	87.29	87.29	87.74	86.6	638,444
August 19, 2025	88.66	87.79	87.52	89.34	87.54	518,400
August 18, 2025	87.58	88.4	88.13	88.49	87.19	843,500
August 15, 2025	89.1	87	87	89.16	86.14	1.32M
August 14, 2025	89.57	88.87	88.87	90.76	88.22	874,143
August 13, 2025	91.21	90.7	90.7	91.43	90.25	1.66M
August 12, 2025	89	91.25	91.25	91.25	88.45	753,209
August 11, 2025	88.09	88.25	88.25	88.8	87.55	786,805
August 08, 2025	87.93	87.73	87.73	88.37	87.34	674,703
August 07, 2025	89.36	87.41	87.41	89.66	87.23	713,027
August 06, 2025	85.98	88.27	88.27	88.31	85.67	1.21M
August 05, 2025	85.05	86.42	86.42	87.79	83.73	2.29M
August 04, 2025	88.12	88	88	89.02	87.64	1.3M
August 01, 2025	88.69	87.69	87.69	89.04	87.17	1.29M
July 31, 2025	87	90.07	90.07	90.12	87	1.34M
July 30, 2025	88.85	87.05	87.05	88.85	86.58	585,233
July 29, 2025	89.15	88.3	88.3	89.38	87.55	687,536
July 28, 2025	89.75	88.06	88.06	89.75	88.01	990,600
July 25, 2025	88.46	89.44	89.44	89.57	87.6	944,022
July 24, 2025	87.18	87.99	87.99	88.14	86.69	956,300
July 23, 2025	87.26	88.08	88.08	88.43	86.31	1.02M
July 22, 2025	85.61	86.09	86.09	86.59	85.58	1.65M
July 21, 2025	87.56	85.58	85.58	87.87	85.58	1.52M
July 18, 2025	89.11	86.99	86.99	89.11	86.71	1.28M
July 17, 2025	88.71	88.92	88.92	90.1	87.8	1.13M
July 16, 2025	89.66	89.05	89.05	89.98	88.23	768,800
July 15, 2025	91.01	89.55	89.55	91.21	89.16	765,700
July 14, 2025	92.05	90.69	90.69	92.75	90.09	674,055
July 11, 2025	94.37	91.53	91.53	94.85	91.51	924,922
July 10, 2025	94.94	95.51	95.51	96.3	94.39	551,100
July 09, 2025	95.65	94.85	94.85	95.65	93.63	711,425
July 08, 2025	95.21	94.87	94.87	95.84	94.18	841,800
July 07, 2025	97.23	95.06	95.06	98.66	95.06	701,565
July 03, 2025	98.65	97.93	97.93	99.5	97.51	828,300
July 02, 2025	97.22	97.71	97.71	97.79	96.59	524,612
July 01, 2025	94.81	96.7	96.7	98.18	94.48	709,049
June 30, 2025	94.69	94.99	94.99	95.52	94.27	799,500
June 27, 2025	94.68	94.66	94.66	95.74	93.95	1.36M
June 26, 2025	93.31	94.11	94.11	94.77	92.97	664,600
June 25, 2025	93.88	92.88	92.88	93.88	92.58	669,400
June 24, 2025	93.71	93.43	93.43	94.35	92.51	626,800
June 23, 2025	90.7	92.73	92.73	93.01	90.28	867,448
June 20, 2025	93.41	90.8	90.8	93.6	90.28	1.51M
June 18, 2025	93.5	92.22	92.22	94.26	91.84	882,837
June 17, 2025	95.23	93.41	93.41	95.99	93.06	898,813
June 16, 2025	99.8	95.41	95.41	99.98	94.92	1.38M
June 13, 2025	99.77	98.82	98.82	100.93	98.63	763,513
June 12, 2025	101.24	101.69	101.69	101.91	97.93	1.29M
June 11, 2025	102.23	102.31	102.31	102.65	100.99	693,000

Allison Transmission Holdings, Inc. (ALSN) NYSE