5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+11.46%
3 MONTH PERFORMANCE
+33.59%
6 MONTH PERFORMANCE
+25.76%
YEAR-TO-DATE PERFORMANCE
+12.65%
1 YEAR PERFORMANCE
-6.18%
Allison Transmission Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $108.50 | $110.24 (1.6%) | $111.13 | $108.50 | 812.96 K | $9.27 B |
| 01/30/2026 | $111.62 | $108.70 (-2.62%) | $111.94 | $108.63 | 859.36 K | $9.14 B |
| 01/29/2026 | $111.25 | $111.56 (0.28%) | $111.82 | $110.27 | 675.31 K | $9.38 B |
| 01/28/2026 | $110.95 | $110.59 (-0.32%) | $111.52 | $109.39 | 640.60 K | $9.29 B |
| 01/27/2026 | $109.59 | $110.95 (1.24%) | $111.05 | $108.79 | 645.40 K | $9.33 B |
| 01/26/2026 | $109.88 | $109.63 (-0.23%) | $110.24 | $108.82 | 633.77 K | $9.21 B |
| 01/23/2026 | $111.56 | $109.57 (-1.78%) | $111.56 | $108.85 | 620.93 K | $9.21 B |
| 01/22/2026 | $111.35 | $111.02 (-0.3%) | $111.62 | $110.28 | 731.40 K | $9.33 B |
| 01/21/2026 | $110.35 | $110.96 (0.55%) | $113.31 | $109.50 | 1.12 M | $9.33 B |
| 01/20/2026 | $109.00 | $109.38 (0.35%) | $110.50 | $108.37 | 951.70 K | $9.19 B |
| 01/16/2026 | $111.34 | $110.20 (-1.02%) | $112.06 | $109.74 | 820.56 K | $9.26 B |
| 01/15/2026 | $109.15 | $111.55 (2.2%) | $112.21 | $107.69 | 1.09 M | $9.38 B |
| 01/14/2026 | $106.58 | $107.98 (1.31%) | $109.40 | $105.77 | 937.85 K | $9.08 B |
| 01/13/2026 | $105.61 | $105.96 (0.33%) | $106.19 | $104.89 | 651.40 K | $8.91 B |
| 01/12/2026 | $103.42 | $105.34 (1.86%) | $105.45 | $103.28 | 647.50 K | $8.85 B |
| 01/09/2026 | $102.70 | $104.25 (1.51%) | $104.62 | $102.36 | 723.60 K | $8.76 B |
| 01/08/2026 | $99.13 | $102.18 (3.08%) | $103.75 | $99.13 | 1.01 M | $8.59 B |
| 01/07/2026 | $101.22 | $99.46 (-1.74%) | $101.80 | $99.33 | 812.50 K | $8.36 B |
| 01/06/2026 | $97.64 | $101.58 (4.04%) | $102.05 | $97.64 | 1.00 M | $8.54 B |
| 01/05/2026 | $98.28 | $97.97 (-0.32%) | $100.49 | $97.92 | 785.44 K | $8.23 B |
| 01/02/2026 | $98.10 | $98.94 (0.86%) | $99.35 | $97.72 | 697.00 K | $8.32 B |
| 12/31/2025 | $98.79 | $97.90 (-0.9%) | $98.79 | $97.87 | 623.60 K | $8.23 B |
| 12/30/2025 | $99.64 | $98.91 (-0.73%) | $100.18 | $98.87 | 525.80 K | $8.31 B |
| 12/29/2025 | $100.90 | $99.85 (-1.04%) | $101.09 | $99.66 | 697.45 K | $8.39 B |
| 12/26/2025 | $100.82 | $100.93 (0.11%) | $101.06 | $99.88 | 331.80 K | $8.48 B |
| 12/24/2025 | $100.73 | $100.80 (0.07%) | $101.15 | $99.93 | 304.90 K | $8.47 B |
| 12/23/2025 | $100.27 | $100.48 (0.21%) | $100.80 | $99.54 | 593.90 K | $8.45 B |
| 12/22/2025 | $99.26 | $100.75 (1.5%) | $101.18 | $98.74 | 776.70 K | $8.47 B |
| 12/19/2025 | $99.47 | $98.72 (-0.75%) | $100.00 | $98.50 | 1.93 M | $8.30 B |
| 12/18/2025 | $99.03 | $99.29 (0.26%) | $100.66 | $98.28 | 1.18 M | $8.35 B |
| 12/17/2025 | $98.23 | $98.31 (0.08%) | $99.14 | $97.04 | 1.30 M | $8.26 B |
| 12/16/2025 | $99.42 | $98.69 (-0.73%) | $100.20 | $97.97 | 916.71 K | $8.29 B |
| 12/15/2025 | $100.08 | $99.42 (-0.66%) | $100.92 | $98.78 | 932.50 K | $8.36 B |
| 12/12/2025 | $100.09 | $99.84 (-0.25%) | $101.55 | $99.04 | 1.24 M | $8.39 B |
| 12/11/2025 | $98.85 | $99.47 (0.63%) | $100.42 | $98.57 | 1.29 M | $8.36 B |
| 12/10/2025 | $94.06 | $98.15 (4.35%) | $98.36 | $93.37 | 1.12 M | $8.25 B |
| 12/09/2025 | $94.36 | $93.72 (-0.68%) | $95.37 | $93.07 | 897.30 K | $7.88 B |
| 12/08/2025 | $94.99 | $95.08 (0.09%) | $97.05 | $94.10 | 2.78 M | $7.99 B |
| 12/05/2025 | $90.14 | $92.54 (2.66%) | $93.03 | $89.44 | 1.27 M | $7.78 B |
| 12/04/2025 | $90.80 | $90.45 (-0.39%) | $91.35 | $90.07 | 577.10 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 |
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.
