-
5 DAY PERFORMANCE
+10.69% -
1 MONTH PERFORMANCE
+21.39% -
3 MONTH PERFORMANCE
+39.51% -
6 MONTH PERFORMANCE
+56.61% -
YEAR-TO-DATE PERFORMANCE
+104.20% -
1 YEAR PERFORMANCE
+127.91%
Allison Transmission Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $117.39 | $118.84 (1.24%) | $119.53 | $117.39 | 79,017 | |
| 11/07/2024 | $116.92 | $118.02 (0.94%) | $118.58 | $116.72 | 522,009 | $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 |
| 08/21/2024 | $86.47 | $87.43 (1.11%) | $87.44 | $85.65 | 399,702 | $7.61 B |
| 08/20/2024 | $86.42 | $86.10 (-0.37%) | $86.50 | $85.71 | 320,600 | $7.49 B |
| 08/19/2024 | $85.80 | $86.35 (0.64%) | $86.55 | $85.39 | 277,565 | $7.51 B |
| 08/16/2024 | $86.16 | $85.93 (-0.27%) | $86.79 | $85.52 | 328,400 | $7.48 B |
| 08/15/2024 | $85.00 | $86.47 (1.73%) | $87.07 | $84.82 | 410,951 | $7.52 B |
| 08/14/2024 | $83.96 | $84.07 (0.13%) | $84.64 | $83.72 | 408,500 | $7.31 B |
| 08/13/2024 | $84.31 | $83.75 (-0.66%) | $84.54 | $82.75 | 432,700 | $7.29 B |
| 08/12/2024 | $85.21 | $83.90 (-1.54%) | $85.33 | $83.88 | 431,600 | $7.30 B |
| 08/09/2024 | $85.20 | $85.21 (0.01%) | $85.75 | $84.25 | 312,230 | $7.41 B |
| 08/08/2024 | $83.83 | $85.11 (1.53%) | $85.16 | $83.36 | 338,523 | $7.40 B |