5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+13.92%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
-11.77%
YEAR-TO-DATE PERFORMANCE
-16.30%
1 YEAR PERFORMANCE
-23.31%
Allison Transmission Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $90.80 | $90.45 (-0.39%) | $91.35 | $90.07 | 576.97 K | $7.60 B |
| 12/03/2025 | $89.11 | $90.52 (1.58%) | $91.11 | $89.11 | 710.02 K | $7.61 B |
| 12/02/2025 | $89.67 | $89.32 (-0.39%) | $89.99 | $88.88 | 813.24 K | $7.51 B |
| 12/01/2025 | $88.59 | $89.32 (0.82%) | $90.74 | $88.15 | 1.17 M | $7.51 B |
| 11/28/2025 | $89.43 | $88.66 (-0.86%) | $90.00 | $88.55 | 789.73 K | $7.45 B |
| 11/26/2025 | $87.71 | $89.46 (2%) | $89.71 | $86.98 | 1.16 M | $7.52 B |
| 11/25/2025 | $86.05 | $87.84 (2.08%) | $88.70 | $85.02 | 1.11 M | $7.38 B |
| 11/24/2025 | $84.31 | $85.36 (1.25%) | $85.79 | $84.18 | 1.25 M | $7.17 B |
| 11/21/2025 | $81.35 | $84.32 (3.65%) | $85.58 | $81.18 | 1.28 M | $7.09 B |
| 11/20/2025 | $82.26 | $81.25 (-1.23%) | $82.50 | $80.44 | 932.41 K | $6.83 B |
| 11/19/2025 | $79.85 | $81.29 (1.8%) | $81.49 | $79.66 | 864.08 K | $6.83 B |
| 11/18/2025 | $79.15 | $79.70 (0.69%) | $80.21 | $78.77 | 784.62 K | $6.70 B |
| 11/17/2025 | $81.64 | $79.27 (-2.9%) | $81.69 | $79.21 | 692.60 K | $6.66 B |
| 11/14/2025 | $80.98 | $81.73 (0.93%) | $82.24 | $80.81 | 827.10 K | $6.87 B |
| 11/13/2025 | $82.13 | $82.30 (0.21%) | $82.98 | $81.82 | 831.50 K | $6.92 B |
| 11/12/2025 | $82.25 | $82.05 (-0.24%) | $83.83 | $82.00 | 871.13 K | $6.90 B |
| 11/11/2025 | $82.63 | $81.98 (-0.79%) | $83.35 | $81.73 | 515.40 K | $6.89 B |
| 11/10/2025 | $82.66 | $82.78 (0.15%) | $83.36 | $81.22 | 884.16 K | $6.96 B |
| 11/07/2025 | $80.89 | $81.95 (1.31%) | $82.41 | $80.33 | 908.44 K | $6.89 B |
| 11/06/2025 | $81.00 | $81.47 (0.58%) | $83.00 | $80.08 | 1.23 M | $6.85 B |
| 11/05/2025 | $78.61 | $80.76 (2.74%) | $81.74 | $78.19 | 1.03 M | $6.79 B |
| 11/04/2025 | $80.52 | $79.40 (-1.39%) | $80.52 | $79.00 | 1.15 M | $6.67 B |
| 11/03/2025 | $82.58 | $81.35 (-1.49%) | $83.13 | $81.29 | 1.34 M | $6.84 B |
| 10/31/2025 | $82.57 | $82.55 (-0.02%) | $84.21 | $82.34 | 1.17 M | $6.94 B |
| 10/30/2025 | $77.22 | $83.58 (8.24%) | $84.86 | $76.01 | 2.39 M | $7.02 B |
| 10/29/2025 | $82.15 | $81.59 (-0.68%) | $84.44 | $81.01 | 1.42 M | $6.86 B |
| 10/28/2025 | $83.01 | $82.11 (-1.08%) | $84.22 | $82.02 | 735.91 K | $6.90 B |
| 10/27/2025 | $83.40 | $83.40 (0%) | $83.52 | $82.88 | 578.64 K | $7.01 B |
| 10/24/2025 | $83.92 | $82.79 (-1.35%) | $84.25 | $82.75 | 597.44 K | $6.95 B |
| 10/23/2025 | $82.66 | $83.25 (0.71%) | $83.36 | $81.65 | 720.86 K | $6.99 B |
| 10/22/2025 | $82.59 | $82.29 (-0.36%) | $83.27 | $81.56 | 1.13 M | $6.91 B |
| 10/21/2025 | $81.31 | $82.50 (1.46%) | $82.86 | $81.08 | 536.85 K | $6.93 B |
| 10/20/2025 | $81.40 | $81.38 (-0.02%) | $81.86 | $80.75 | 471.90 K | $6.84 B |
| 10/17/2025 | $81.08 | $80.88 (-0.25%) | $81.89 | $79.95 | 670.80 K | $6.79 B |
| 10/16/2025 | $83.60 | $81.73 (-2.24%) | $83.89 | $81.00 | 594.90 K | $6.87 B |
| 10/15/2025 | $82.13 | $83.10 (1.18%) | $83.91 | $82.02 | 959.40 K | $6.98 B |
| 10/14/2025 | $79.45 | $82.13 (3.37%) | $82.27 | $79.35 | 844.10 K | $6.90 B |
| 10/13/2025 | $80.59 | $80.71 (0.15%) | $81.38 | $80.09 | 773.05 K | $6.78 B |
| 10/10/2025 | $81.32 | $79.47 (-2.27%) | $81.65 | $79.36 | 909.82 K | $6.68 B |
| 10/09/2025 | $82.68 | $81.02 (-2.01%) | $82.72 | $80.95 | 601.78 K | $6.81 B |
| 10/08/2025 | $83.38 | $82.91 (-0.56%) | $84.20 | $82.59 | 789.86 K | $6.96 B |
| 10/07/2025 | $85.09 | $83.69 (-1.65%) | $85.48 | $83.54 | 1.00 M | $7.03 B |
| 10/06/2025 | $87.05 | $84.74 (-2.65%) | $87.38 | $84.70 | 676.49 K | $7.12 B |
| 10/03/2025 | $86.78 | $86.47 (-0.36%) | $87.66 | $86.19 | 761.81 K | $7.26 B |
| 10/02/2025 | $86.20 | $86.54 (0.39%) | $87.03 | $85.31 | 814.81 K | $7.27 B |
| 10/01/2025 | $84.35 | $85.90 (1.84%) | $87.00 | $84.21 | 874.33 K | $7.22 B |
| 09/30/2025 | $84.32 | $84.88 (0.66%) | $85.09 | $83.91 | 731.17 K | $7.13 B |
| 09/29/2025 | $86.07 | $84.43 (-1.91%) | $86.19 | $84.03 | 818.51 K | $7.09 B |
| 09/26/2025 | $85.84 | $85.68 (-0.19%) | $86.49 | $85.43 | 891.83 K | $7.20 B |
| 09/25/2025 | $86.36 | $85.33 (-1.19%) | $86.44 | $84.94 | 706.78 K | $7.17 B |
| 09/24/2025 | $87.47 | $86.82 (-0.74%) | $88.07 | $86.35 | 715.31 K | $7.29 B |
| 09/23/2025 | $88.45 | $87.38 (-1.21%) | $89.82 | $86.86 | 805.31 K | $7.34 B |
| 09/22/2025 | $88.20 | $88.38 (0.2%) | $88.73 | $87.54 | 860.80 K | $7.42 B |
| 09/19/2025 | $89.32 | $88.30 (-1.14%) | $89.32 | $88.18 | 2.23 M | $7.42 B |
| 09/18/2025 | $87.64 | $89.03 (1.59%) | $89.89 | $87.45 | 731.40 K | $7.48 B |
| 09/17/2025 | $88.00 | $87.32 (-0.77%) | $88.99 | $86.39 | 962.10 K | $7.33 B |
| 09/16/2025 | $88.03 | $87.68 (-0.4%) | $88.30 | $87.07 | 962.60 K | $7.37 B |
| 09/15/2025 | $88.53 | $87.73 (-0.9%) | $89.24 | $87.60 | 825.03 K | $7.37 B |
| 09/12/2025 | $89.83 | $88.41 (-1.58%) | $90.25 | $88.24 | 587.91 K | $7.43 B |
| 09/11/2025 | $88.77 | $90.50 (1.95%) | $91.27 | $88.19 | 1.04 M | $7.60 B |
| 09/10/2025 | $88.51 | $88.59 (0.09%) | $89.46 | $88.11 | 601.01 K | $7.44 B |
| 09/09/2025 | $90.07 | $88.58 (-1.65%) | $90.34 | $88.18 | 744.10 K | $7.44 B |
| 09/08/2025 | $90.25 | $89.98 (-0.3%) | $90.25 | $88.39 | 837.70 K | $7.56 B |
| 09/05/2025 | $89.25 | $90.02 (0.86%) | $90.16 | $88.69 | 800.05 K | $7.56 B |
| 09/04/2025 | $88.42 | $89.23 (0.92%) | $89.37 | $87.97 | 936.33 K | $7.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
