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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117.79	118.85	118.85	119.48	116.89	971,366
February 19, 2026	116.62	117.78	117.78	117.92	115.88	809,700
February 18, 2026	118.21	116.97	116.97	119.45	116.79	779,408
February 17, 2026	116.91	117.46	117.46	118.19	116.35	513,738
February 13, 2026	115.61	117.79	117.79	118.59	115.14	692,603
February 12, 2026	117	115.75	115.75	118.75	115.05	774,406
February 11, 2026	115.89	116.45	116.45	118.5	115.85	763,015
February 10, 2026	115.1	115.33	115.33	116.05	113.9	1.22M
February 09, 2026	115.59	114.97	114.97	115.84	114.3	719,900
February 06, 2026	114.13	115.63	115.63	116.15	114.13	863,643
February 05, 2026	113.5	113.75	113.75	114.2	112.17	887,400
February 04, 2026	112.8	114.2	114.2	114.99	112.28	1.25M
February 03, 2026	109.96	111.74	111.74	113.45	109.96	762,500
February 02, 2026	108.5	110.24	110.24	111.13	108.5	813,000
January 30, 2026	111.62	108.7	108.7	111.94	108.63	859,355
January 29, 2026	111.25	111.56	111.56	111.82	110.27	675,305
January 28, 2026	110.95	110.59	110.59	111.52	109.39	640,552
January 27, 2026	109.59	110.95	110.95	111.05	108.79	645,400
January 26, 2026	109.88	109.63	109.63	110.24	108.82	633,765
January 23, 2026	111.56	109.57	109.57	111.56	108.85	620,932
January 22, 2026	111.35	111.02	111.02	111.62	110.28	731,400
January 21, 2026	110.35	110.96	110.96	113.31	109.5	1.12M
January 20, 2026	109	109.38	109.38	110.5	108.37	951,700
January 16, 2026	111.34	110.2	110.2	112.06	109.74	820,556
January 15, 2026	109.15	111.55	111.55	112.21	107.69	1.09M
January 14, 2026	106.58	107.98	107.98	109.4	105.77	937,846
January 13, 2026	105.61	105.96	105.96	106.19	104.89	651,400
January 12, 2026	103.42	105.34	105.34	105.45	103.28	647,500
January 09, 2026	102.7	104.25	104.25	104.62	102.36	723,600
January 08, 2026	99.13	102.18	102.18	103.75	99.13	1.01M
January 07, 2026	101.22	99.46	99.46	101.8	99.33	812,501
January 06, 2026	97.64	101.58	101.58	102.05	97.64	1M
January 05, 2026	98.28	97.97	97.97	100.49	97.92	785,437
January 02, 2026	98.1	98.94	98.94	99.35	97.72	697,000
December 31, 2025	98.79	97.9	97.9	98.79	97.87	623,600
December 30, 2025	99.64	98.91	98.91	100.18	98.87	525,800
December 29, 2025	100.9	99.85	99.85	101.09	99.66	697,448
December 26, 2025	100.82	100.93	100.93	101.06	99.88	331,800
December 24, 2025	100.57	100.8	100.8	101.17	100.27	304,853
December 23, 2025	100.27	100.48	100.48	100.8	99.54	593,900
December 22, 2025	99.26	100.75	100.75	101.18	98.74	751,958
December 19, 2025	99.47	98.72	98.72	100	98.5	1.93M
December 18, 2025	99.03	99.29	99.29	100.66	98.28	1.18M
December 17, 2025	98.23	98.31	98.31	99.14	97.04	1.3M
December 16, 2025	99.42	98.69	98.69	100.2	97.97	916,709
December 15, 2025	100.08	99.42	99.42	100.92	98.78	932,500
December 12, 2025	100.09	99.84	99.84	101.55	99.04	1.24M
December 11, 2025	98.85	99.47	99.47	100.42	98.57	1.29M
December 10, 2025	94.06	98.15	98.15	98.36	93.37	1.12M
December 09, 2025	94.36	93.72	93.72	95.37	93.07	897,300
December 08, 2025	94.99	95.08	95.08	97.05	94.1	2.78M
December 05, 2025	90.14	92.54	92.54	93.03	89.44	1.27M
December 04, 2025	90.8	90.45	90.45	91.35	90.07	576,967
December 03, 2025	89.11	90.52	90.52	91.11	89.11	710,016
December 02, 2025	89.67	89.32	89.32	89.99	88.88	813,240
December 01, 2025	88.59	89.32	89.32	90.74	88.15	1.17M
November 28, 2025	89.43	88.66	88.66	90	88.55	789,727
November 26, 2025	87.71	89.46	89.46	89.71	86.98	1.16M
November 25, 2025	86.05	87.84	87.84	88.7	85.02	1.11M
November 24, 2025	84.31	85.36	85.36	85.79	84.18	1.25M

Allison Transmission Holdings, Inc. (ALSN) NYSE