Allison Transmission Holdings, Inc. (ALSN) Charts

$103.51

$1.29 (-1.23%)
Last update: 04:00 PM EST
Day's range
$103.03
Day's range
$104.66

5 DAY PERFORMANCE

-1.03%

1 MONTH PERFORMANCE

+10.84%

3 MONTH PERFORMANCE

+1.73%

6 MONTH PERFORMANCE

-12.65%

YEAR-TO-DATE PERFORMANCE

-4.21%

1 YEAR PERFORMANCE

+36.54%

Allison Transmission Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $104.66 $103.52 (-1.09%) $104.66 $103.03 963.13 K $9.01 B
05/29/2025 $105.00 $104.80 (-0.19%) $105.00 $103.70 636.30 K $9.12 B
05/28/2025 $104.44 $104.24 (-0.19%) $104.96 $104.00 649.54 K $9.07 B
05/27/2025 $103.65 $104.59 (0.91%) $104.62 $102.48 474.94 K $9.10 B
05/23/2025 $101.62 $102.34 (0.71%) $102.67 $101.48 564.60 K $8.90 B
05/22/2025 $103.62 $103.53 (-0.09%) $103.78 $102.38 449.29 K $9.01 B
05/21/2025 $105.24 $103.84 (-1.33%) $105.59 $103.67 390.70 K $9.03 B
05/20/2025 $106.05 $106.28 (0.22%) $106.71 $105.56 359.60 K $9.25 B
05/19/2025 $104.74 $106.15 (1.35%) $106.29 $104.23 392.73 K $9.24 B
05/16/2025 $105.51 $106.16 (0.62%) $106.35 $105.10 693.32 K $9.24 B
05/15/2025 $104.48 $105.16 (0.65%) $105.68 $104.48 427.50 K $9.15 B
05/14/2025 $104.55 $105.07 (0.5%) $105.58 $104.52 584.83 K $9.14 B
05/13/2025 $103.51 $104.98 (1.42%) $105.19 $103.51 631.41 K $9.13 B
05/12/2025 $102.48 $103.29 (0.79%) $103.54 $100.80 716.74 K $8.99 B
05/09/2025 $98.67 $98.71 (0.04%) $99.17 $97.83 462.80 K $8.59 B
05/08/2025 $98.57 $98.72 (0.15%) $99.88 $98.11 486.20 K $8.59 B
05/07/2025 $97.57 $97.23 (-0.35%) $98.26 $96.71 761.80 K $8.46 B
05/06/2025 $97.66 $97.12 (-0.55%) $98.40 $96.98 687.62 K $8.45 B
05/05/2025 $95.64 $98.60 (3.09%) $99.11 $95.64 887.31 K $8.58 B
05/02/2025 $99.83 $97.25 (-2.58%) $101.81 $96.88 1.37 M $8.46 B
05/01/2025 $93.84 $93.39 (-0.48%) $94.91 $92.76 935.90 K $8.12 B
04/30/2025 $91.37 $92.24 (0.95%) $92.55 $90.38 1.12 M $8.02 B
04/29/2025 $90.97 $92.49 (1.67%) $92.72 $90.59 864.20 K $8.05 B
04/28/2025 $91.71 $92.22 (0.56%) $93.00 $90.76 795.84 K $8.02 B
04/25/2025 $92.39 $91.79 (-0.65%) $92.43 $91.01 792.60 K $7.99 B
04/24/2025 $90.22 $92.39 (2.41%) $92.67 $89.75 666.00 K $8.04 B
04/23/2025 $91.22 $89.42 (-1.97%) $92.89 $89.28 463.80 K $7.78 B
04/22/2025 $87.41 $88.39 (1.12%) $88.58 $86.29 480.60 K $7.69 B
04/21/2025 $87.47 $85.81 (-1.9%) $87.98 $84.90 661.40 K $7.47 B
04/17/2025 $88.46 $88.78 (0.36%) $89.89 $87.82 632.21 K $7.72 B
04/16/2025 $88.44 $88.18 (-0.29%) $89.56 $86.81 1.32 M $7.67 B
04/15/2025 $89.37 $89.03 (-0.38%) $90.43 $88.12 832.10 K $7.75 B
04/14/2025 $90.15 $89.41 (-0.82%) $90.15 $87.83 766.76 K $7.78 B
04/11/2025 $87.50 $88.82 (1.51%) $89.19 $85.72 840.80 K $7.73 B
04/10/2025 $90.00 $88.63 (-1.52%) $90.56 $86.51 1.05 M $7.71 B
04/09/2025 $83.32 $92.11 (10.55%) $93.37 $83.32 999.00 K $8.01 B
04/08/2025 $88.48 $84.41 (-4.6%) $88.48 $82.76 1.23 M $7.34 B
04/07/2025 $83.33 $84.67 (1.61%) $89.05 $80.39 1.29 M $7.37 B
04/04/2025 $86.15 $85.94 (-0.24%) $87.68 $83.15 1.08 M $7.48 B
04/03/2025 $93.52 $90.48 (-3.25%) $94.73 $90.31 1.06 M $7.87 B
04/02/2025 $95.68 $98.91 (3.38%) $99.27 $95.40 695.33 K $8.61 B
04/01/2025 $95.33 $97.35 (2.12%) $97.40 $94.25 923.80 K $8.47 B
03/31/2025 $94.51 $95.67 (1.23%) $96.13 $93.02 1.12 M $8.32 B
03/28/2025 $98.66 $96.06 (-2.64%) $99.09 $95.79 641.30 K $8.36 B
03/27/2025 $99.03 $99.04 (0.01%) $99.84 $97.05 798.10 K $8.62 B
03/26/2025 $100.21 $99.37 (-0.84%) $101.43 $98.88 734.45 K $8.65 B
03/25/2025 $100.74 $100.07 (-0.67%) $101.89 $99.66 694.70 K $8.71 B
03/24/2025 $98.61 $100.30 (1.71%) $100.85 $98.30 1.06 M $8.73 B
03/21/2025 $97.89 $96.64 (-1.28%) $97.99 $96.12 3.53 M $8.41 B
03/20/2025 $98.26 $98.90 (0.65%) $100.10 $98.26 601.90 K $8.60 B
03/19/2025 $97.30 $99.19 (1.94%) $99.74 $96.63 616.05 K $8.63 B
03/18/2025 $96.86 $97.55 (0.71%) $98.06 $96.78 531.00 K $8.49 B
03/17/2025 $95.98 $97.30 (1.38%) $98.53 $95.73 669.70 K $8.47 B
03/14/2025 $94.75 $96.13 (1.46%) $96.21 $94.30 612.70 K $8.36 B
03/13/2025 $96.00 $93.57 (-2.53%) $96.61 $92.66 872.30 K $8.14 B
03/12/2025 $98.77 $96.62 (-2.18%) $99.57 $96.20 702.59 K $8.41 B
03/11/2025 $96.22 $97.23 (1.05%) $98.26 $95.31 858.42 K $8.46 B
03/10/2025 $96.22 $96.03 (-0.2%) $97.05 $94.92 808.41 K $8.35 B
03/07/2025 $95.63 $97.98 (2.46%) $99.03 $94.87 716.03 K $8.52 B
03/06/2025 $96.20 $96.04 (-0.17%) $97.90 $95.05 1.05 M $8.36 B
03/05/2025 $96.83 $97.61 (0.81%) $98.50 $95.93 718.22 K $8.49 B
03/04/2025 $96.96 $96.40 (-0.58%) $98.16 $95.54 678.94 K $8.39 B
03/03/2025 $102.23 $98.55 (-3.6%) $102.72 $97.67 619.17 K $8.57 B