Skip to main content

Allison Transmission Holdings, Inc. Common Stock (NY:ALSN)

87.31 -0.43 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 87.59 88.11 86.97 87.31 823,690 -0.43(-0.49%)
Aug 28, 2025 89.52 89.52 87.52 87.74 1,075,768 -1.46(-1.64%)
Aug 27, 2025 87.92 89.46 87.79 89.20 771,465 +0.85(+0.96%)
Aug 26, 2025 88.32 89.13 88.03 88.35 996,394 -0.01(-0.01%)
Aug 25, 2025 89.25 89.67 88.30 88.36 847,286 -0.95(-1.06%)
Aug 22, 2025 87.13 90.00 86.42 89.31 706,347 +2.86(+3.31%)
Aug 21, 2025 86.73 87.60 86.14 86.45 1,316,081 -0.84(-0.96%)
Aug 20, 2025 87.14 87.74 86.60 87.29 638,445 -0.23(-0.26%)
Aug 19, 2025 88.39 89.07 87.27 87.52 519,968 -0.61(-0.69%)
Aug 18, 2025 87.31 88.22 86.92 88.13 846,056 +1.40(+1.61%)
Aug 15, 2025 88.83 88.88 85.88 86.73 1,325,989 -1.86(-2.10%)
Aug 14, 2025 89.29 90.48 87.95 88.60 876,839 -1.82(-2.02%)
Aug 13, 2025 90.93 91.15 89.97 90.42 1,660,928 -0.55(-0.60%)
Aug 12, 2025 88.73 90.97 88.18 90.97 755,522 +2.99(+3.40%)
Aug 11, 2025 87.82 88.53 87.28 87.98 789,232 +0.52(+0.59%)
Aug 08, 2025 87.66 88.10 87.07 87.46 676,784 +0.32(+0.37%)
Aug 07, 2025 89.09 89.38 86.96 87.14 715,224 -0.86(-0.97%)
Aug 06, 2025 85.72 88.04 85.41 88.00 1,213,506 +1.84(+2.14%)
Aug 05, 2025 84.79 87.52 83.47 86.15 2,298,585 -1.58(-1.80%)
Aug 04, 2025 87.85 88.74 87.37 87.73 1,305,401 +0.31(+0.35%)
Aug 01, 2025 88.42 88.77 86.90 87.42 1,294,626 -2.37(-2.64%)
Jul 31, 2025 86.69 89.86 86.63 89.79 1,346,046 +3.01(+3.47%)
Jul 30, 2025 88.58 88.58 86.31 86.78 587,038 -1.25(-1.42%)
Jul 29, 2025 88.88 89.11 87.28 88.03 689,657 +0.24(+0.27%)
Jul 28, 2025 89.47 89.47 87.74 87.79 993,618 -1.38(-1.54%)
Jul 25, 2025 88.19 89.29 87.34 89.16 946,934 +1.45(+1.65%)
Jul 24, 2025 86.91 87.87 86.42 87.72 959,248 -0.09(-0.10%)
Jul 23, 2025 86.99 88.16 86.04 87.81 1,019,744 +1.98(+2.31%)
Jul 22, 2025 85.35 86.32 85.32 85.83 1,651,587 +0.51(+0.60%)
Jul 21, 2025 87.29 87.60 85.32 85.32 1,524,941 -1.41(-1.62%)
Jul 18, 2025 88.84 88.84 86.44 86.72 1,284,604 -1.92(-2.17%)
Jul 17, 2025 88.44 89.82 87.53 88.65 1,138,351 -0.13(-0.15%)
Jul 16, 2025 89.38 89.70 87.96 88.78 771,134 -0.50(-0.56%)
Jul 15, 2025 90.73 90.93 88.88 89.27 768,060 -1.14(-1.26%)
Jul 14, 2025 91.77 92.46 89.81 90.41 676,109 -0.84(-0.92%)
Jul 11, 2025 94.08 94.56 91.23 91.25 927,775 -3.97(-4.17%)
Jul 10, 2025 94.65 96.00 94.10 95.22 552,794 +0.66(+0.70%)
Jul 09, 2025 95.36 95.36 93.34 94.56 713,620 -0.02(-0.02%)
Jul 08, 2025 94.92 95.55 93.89 94.58 844,386 -0.19(-0.20%)
Jul 07, 2025 96.93 98.36 94.77 94.77 703,726 -2.86(-2.93%)
Jul 03, 2025 98.35 99.19 97.21 97.63 830,848 +0.22(+0.23%)
Jul 02, 2025 96.92 97.49 96.30 97.41 526,230 +1.01(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.