• SPX
  • $5,957.21
  • 0.14 %
  • $8.50
  • DJI
  • $44,123.94
  • 0.58 %
  • $253.58
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,269.25
  • 1.47 %
  • $119.98
  • IXIC
  • $18,945.87
  • -0.14 %
  • -$26.55
Allison Transmission Holdings, Inc. (ALSN) Charts

Allison Transmission Holdings, Inc. (ALSN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$118.91

$0.8

(0.67%)

Day's range
$117.94
Day's range
$118.98
  • 5 DAY PERFORMANCE

    +2.41%
  • 1 MONTH PERFORMANCE

    +20.84%
  • 3 MONTH PERFORMANCE

    +34.42%
  • 6 MONTH PERFORMANCE

    +58.08%
  • YEAR-TO-DATE PERFORMANCE

    +104.49%
  • 1 YEAR PERFORMANCE

    +121.35%

Allison Transmission Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $118.22 $118.87   (0.55%) $118.98 $117.94 91,044
11/21/2024 $116.68 $118.11   (1.23%) $119.19 $115.55 446,153 $10.28 B
11/20/2024 $115.99 $115.21   (-0.67%) $116.32 $113.92 536,304 $10.02 B
11/19/2024 $116.09 $115.98   (-0.09%) $116.81 $115.57 420,712 $10.09 B
11/18/2024 $116.35 $117.41   (0.91%) $117.95 $116.05 671,940 $10.21 B
11/15/2024 $117.67 $116.11   (-1.33%) $118.18 $115.43 634,086 $10.10 B
11/14/2024 $119.87 $117.67   (-1.84%) $120.41 $117.33 481,800 $10.24 B
11/13/2024 $118.36 $118.94   (0.49%) $120.62 $118.36 726,700 $10.35 B
11/12/2024 $119.54 $118.46   (-0.9%) $120.18 $117.98 592,316 $10.31 B
11/11/2024 $120.52 $120.01   (-0.42%) $121.37 $119.93 411,978 $10.44 B
11/08/2024 $117.39 $118.96   (1.34%) $119.82 $117.39 510,250 $10.35 B
11/07/2024 $116.92 $118.02   (0.94%) $118.58 $116.72 522,100 $10.27 B
11/06/2024 $116.26 $117.26   (0.86%) $117.87 $115.07 734,407 $10.20 B
11/05/2024 $105.74 $109.64   (3.69%) $109.76 $105.17 559,513 $9.54 B
11/04/2024 $106.69 $106.74   (0.05%) $107.79 $106.56 467,000 $9.29 B
11/01/2024 $107.40 $107.27   (-0.12%) $107.77 $106.40 582,102 $9.33 B
10/31/2024 $107.00 $106.86   (-0.13%) $108.10 $106.25 815,337 $9.30 B
10/30/2024 $105.65 $108.08   (2.3%) $109.30 $103.59 1.61 M $9.40 B
10/29/2024 $99.00 $100.15   (1.16%) $100.15 $98.50 945,500 $8.71 B
10/28/2024 $98.98 $99.85   (0.88%) $99.88 $98.45 427,500 $8.69 B
10/25/2024 $99.39 $98.49   (-0.91%) $99.65 $98.41 340,003 $8.57 B
10/24/2024 $98.13 $99.39   (1.28%) $99.41 $97.68 340,900 $8.65 B
10/23/2024 $98.31 $98.09   (-0.22%) $99.12 $97.52 292,142 $8.53 B
10/22/2024 $98.68 $98.40   (-0.28%) $99.68 $97.79 309,800 $8.56 B
10/21/2024 $100.65 $99.23   (-1.41%) $101.40 $99.17 357,650 $8.63 B
10/18/2024 $101.16 $100.60   (-0.55%) $101.28 $100.28 512,400 $8.75 B
10/17/2024 $99.45 $100.35   (0.9%) $100.68 $99.45 391,321 $8.73 B
10/16/2024 $99.01 $99.52   (0.52%) $100.17 $99.01 351,245 $8.66 B
10/15/2024 $99.48 $98.34   (-1.15%) $100.80 $98.25 490,812 $8.56 B
10/14/2024 $100.04 $99.80   (-0.24%) $100.25 $99.36 439,900 $8.68 B
10/11/2024 $98.63 $100.25   (1.64%) $100.58 $98.53 604,123 $8.72 B
10/10/2024 $98.79 $98.20   (-0.6%) $98.79 $96.57 642,007 $8.54 B
10/09/2024 $99.11 $99.30   (0.19%) $99.47 $97.88 551,572 $8.64 B
10/08/2024 $98.94 $97.82   (-1.13%) $98.94 $97.17 607,183 $8.51 B
10/07/2024 $98.80 $99.37   (0.58%) $100.73 $98.38 822,600 $8.65 B
10/04/2024 $98.36 $99.05   (0.7%) $99.08 $97.35 385,259 $8.62 B
10/03/2024 $96.62 $97.09   (0.49%) $97.55 $95.43 703,917 $8.45 B
10/02/2024 $96.79 $97.27   (0.5%) $98.03 $96.05 1.08 M $8.46 B
10/01/2024 $96.20 $97.46   (1.31%) $98.00 $94.85 1.01 M $8.48 B
09/30/2024 $95.80 $96.07   (0.28%) $96.30 $94.71 696,123 $8.36 B
09/27/2024 $96.00 $96.50   (0.52%) $97.25 $95.30 952,149 $8.40 B
09/26/2024 $94.22 $95.89   (1.77%) $96.38 $94.20 736,500 $8.34 B
09/25/2024 $93.29 $93.18   (-0.12%) $93.44 $92.35 553,433 $8.11 B
09/24/2024 $92.18 $92.98   (0.87%) $93.35 $91.77 501,258 $8.09 B
09/23/2024 $90.59 $91.51   (1.02%) $92.27 $90.59 427,269 $7.96 B
09/20/2024 $90.42 $91.06   (0.71%) $91.32 $89.15 1.48 M $7.92 B
09/19/2024 $90.10 $90.99   (0.99%) $91.22 $89.39 571,135 $7.92 B
09/18/2024 $88.60 $88.57   (-0.03%) $90.34 $88.35 395,200 $7.71 B
09/17/2024 $88.77 $88.46   (-0.35%) $89.64 $87.52 840,049 $7.70 B
09/16/2024 $87.24 $88.13   (1.02%) $88.61 $87.21 455,404 $7.67 B
09/13/2024 $86.98 $87.38   (0.46%) $87.92 $86.37 480,000 $7.60 B
09/12/2024 $86.45 $86.14   (-0.36%) $87.60 $85.49 482,000 $7.49 B
09/11/2024 $86.51 $86.15   (-0.42%) $86.51 $84.53 444,700 $7.50 B
09/10/2024 $87.10 $86.88   (-0.25%) $87.31 $86.17 386,900 $7.56 B
09/09/2024 $86.94 $86.91   (-0.03%) $87.28 $86.25 543,942 $7.56 B
09/06/2024 $87.52 $86.21   (-1.5%) $88.36 $85.85 615,933 $7.50 B
09/05/2024 $88.47 $87.41   (-1.2%) $88.47 $84.34 585,900 $7.60 B
09/04/2024 $88.54 $88.64   (0.11%) $89.23 $87.80 475,701 $7.71 B
09/03/2024 $92.19 $89.08   (-3.37%) $92.47 $88.96 464,700 $7.75 B
08/30/2024 $91.19 $92.75   (1.71%) $92.82 $90.60 522,613 $8.07 B
08/29/2024 $91.01 $91.10   (0.1%) $92.18 $90.33 469,096 $7.93 B
08/28/2024 $89.76 $90.70   (1.05%) $91.47 $89.50 1.01 M $7.89 B
08/27/2024 $89.79 $89.74   (-0.06%) $90.06 $88.82 380,300 $7.81 B
08/26/2024 $90.59 $89.79   (-0.88%) $91.44 $89.78 345,308 $7.81 B
08/23/2024 $88.69 $90.56   (2.11%) $90.66 $88.46 514,400 $7.88 B
08/22/2024 $87.52 $88.46   (1.07%) $89.06 $87.15 521,636 $7.70 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.