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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.35	84.32	84.32	85.58	81.18	1.28M
November 20, 2025	82.26	81.25	80.98	82.5	80.44	932,413
November 19, 2025	79.85	81.29	81.29	81.43	79.72	747,928
November 18, 2025	79.15	79.7	79.7	80.21	78.77	784,621
November 17, 2025	81.64	79.27	79.27	81.69	79.21	692,600
November 14, 2025	80.98	81.73	81.73	82.24	80.81	827,100
November 13, 2025	82.13	82.3	82.3	82.98	81.82	831,500
November 12, 2025	82.25	82.05	82.05	83.83	82	871,132
November 11, 2025	82.63	81.98	81.98	83.35	81.73	515,400
November 10, 2025	82.66	82.78	82.78	83.36	81.22	884,159
November 07, 2025	80.89	81.95	81.95	82.41	80.33	908,439
November 06, 2025	81	81.47	81.47	83	80.08	1.23M
November 05, 2025	78.61	80.76	80.76	81.74	78.29	1.03M
November 04, 2025	80.52	79.4	79.4	80.52	79	1.15M
November 03, 2025	82.58	81.35	81.35	83.13	81.29	1.34M
October 31, 2025	82.57	82.55	82.55	84.21	82.34	1.17M
October 30, 2025	77.22	83.58	83.58	84.86	76.01	2.39M
October 29, 2025	82.15	81.59	81.59	84.44	81.01	1.42M
October 28, 2025	83.01	82.11	82.11	84.22	82.02	735,896
October 27, 2025	83.4	83.4	83.4	83.52	82.88	578,643
October 24, 2025	83.92	82.79	82.79	84.25	82.75	597,439
October 23, 2025	82.66	83.25	83.25	83.36	81.65	720,856
October 22, 2025	82.59	82.29	82.29	83.27	81.56	1.13M
October 21, 2025	81.31	82.5	82.5	82.86	81.08	536,848
October 20, 2025	81.4	81.38	81.38	81.86	80.75	471,900
October 17, 2025	81.08	80.88	80.88	81.89	79.95	670,800

Allison Transmission Holdings, Inc. (ALSN) NYSE