5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-10.20%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
-15.03%
YEAR-TO-DATE PERFORMANCE
-11.78%
1 YEAR PERFORMANCE
+29.37%
Allison Transmission Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $99.80 | $95.41 (-4.4%) | $99.98 | $94.92 | 1.38 M | $8.30 B |
| 06/13/2025 | $99.77 | $98.82 (-0.95%) | $100.93 | $98.63 | 763.51 K | $8.60 B |
| 06/12/2025 | $101.24 | $101.69 (0.44%) | $101.91 | $97.93 | 1.29 M | $8.85 B |
| 06/11/2025 | $102.23 | $102.31 (0.08%) | $102.65 | $100.99 | 693.00 K | $8.90 B |
| 06/10/2025 | $101.62 | $101.55 (-0.07%) | $101.97 | $100.72 | 771.35 K | $8.83 B |
| 06/09/2025 | $103.44 | $101.07 (-2.29%) | $103.60 | $101.00 | 826.03 K | $8.79 B |
| 06/06/2025 | $103.86 | $103.56 (-0.29%) | $104.64 | $103.08 | 318.60 K | $9.01 B |
| 06/05/2025 | $102.40 | $102.52 (0.12%) | $103.17 | $101.80 | 346.60 K | $8.92 B |
| 06/04/2025 | $104.10 | $102.52 (-1.52%) | $105.36 | $102.41 | 600.11 K | $8.92 B |
| 06/03/2025 | $102.42 | $103.48 (1.03%) | $104.15 | $101.47 | 563.01 K | $9.00 B |
| 06/02/2025 | $103.42 | $102.01 (-1.36%) | $103.58 | $101.03 | 724.53 K | $8.87 B |
| 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 |
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.
