5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
+11.99%
6 MONTH PERFORMANCE
+44.92%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+97.10%
Allison Transmission Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $107.96 | $112.24 (3.96%) | $112.34 | $107.32 | 489,344 | $9.76 B |
| 01/10/2025 | $109.14 | $108.93 (-0.19%) | $109.40 | $107.11 | 480,236 | $9.48 B |
| 01/08/2025 | $110.25 | $110.24 (-0.01%) | $110.76 | $108.64 | 478,741 | $9.59 B |
| 01/07/2025 | $109.72 | $110.25 (0.48%) | $111.14 | $109.35 | 400,000 | $9.59 B |
| 01/06/2025 | $109.71 | $109.82 (0.1%) | $111.13 | $109.50 | 504,100 | $9.55 B |
| 01/03/2025 | $107.67 | $109.48 (1.68%) | $109.66 | $107.37 | 307,300 | $9.52 B |
| 01/02/2025 | $108.50 | $107.67 (-0.76%) | $109.39 | $106.83 | 314,525 | $9.37 B |
| 12/31/2024 | $108.40 | $108.06 (-0.31%) | $109.26 | $107.85 | 459,700 | $9.40 B |
| 12/30/2024 | $107.76 | $108.03 (0.25%) | $108.66 | $106.58 | 358,851 | $9.40 B |
| 12/27/2024 | $108.92 | $108.74 (-0.17%) | $110.36 | $107.81 | 238,020 | $9.46 B |
| 12/26/2024 | $109.14 | $110.01 (0.8%) | $111.16 | $108.46 | 449,700 | $9.57 B |
| 12/24/2024 | $108.19 | $109.14 (0.88%) | $109.48 | $107.56 | 186,100 | $9.50 B |
| 12/23/2024 | $108.62 | $108.36 (-0.24%) | $109.58 | $107.29 | 643,452 | $9.43 B |
| 12/20/2024 | $106.90 | $109.30 (2.25%) | $109.87 | $106.80 | 1.72 M | $9.51 B |
| 12/19/2024 | $108.67 | $107.22 (-1.33%) | $109.46 | $106.30 | 675,521 | $9.33 B |
| 12/18/2024 | $113.23 | $106.85 (-5.63%) | $113.93 | $106.77 | 789,819 | $9.30 B |
| 12/17/2024 | $113.70 | $112.19 (-1.33%) | $114.18 | $111.86 | 619,500 | $9.76 B |
| 12/16/2024 | $116.30 | $114.54 (-1.51%) | $116.96 | $114.10 | 682,137 | $9.96 B |
| 12/13/2024 | $116.38 | $116.51 (0.11%) | $117.04 | $115.52 | 741,709 | $10.14 B |
| 12/12/2024 | $114.61 | $116.46 (1.61%) | $117.62 | $114.11 | 879,400 | $10.13 B |
| 12/11/2024 | $115.54 | $114.43 (-0.96%) | $115.89 | $114.22 | 586,413 | $9.96 B |
| 12/10/2024 | $113.85 | $113.95 (0.09%) | $115.49 | $112.76 | 562,400 | $9.91 B |
| 12/09/2024 | $116.83 | $113.80 (-2.59%) | $117.28 | $113.67 | 522,938 | $9.90 B |
| 12/06/2024 | $117.68 | $117.42 (-0.22%) | $118.69 | $116.29 | 445,500 | $10.22 B |
| 12/05/2024 | $117.73 | $117.09 (-0.54%) | $118.81 | $116.63 | 656,700 | $10.19 B |
| 12/04/2024 | $116.78 | $117.95 (1%) | $118.32 | $116.54 | 577,765 | $10.26 B |
| 12/03/2024 | $117.13 | $116.96 (-0.15%) | $118.34 | $115.75 | 501,600 | $10.18 B |
| 12/02/2024 | $118.88 | $116.75 (-1.79%) | $119.40 | $116.68 | 720,400 | $10.16 B |
| 11/29/2024 | $118.55 | $118.50 (-0.04%) | $119.81 | $118.49 | 240,400 | $10.31 B |
| 11/27/2024 | $119.50 | $118.58 (-0.77%) | $120.49 | $118.40 | 315,201 | $10.32 B |
| 11/26/2024 | $118.47 | $119.57 (0.93%) | $120.21 | $118.23 | 347,749 | $10.40 B |
| 11/25/2024 | $120.18 | $119.20 (-0.82%) | $122.53 | $119.19 | 784,151 | $10.37 B |
| 11/22/2024 | $118.22 | $119.65 (1.21%) | $119.89 | $117.94 | 466,036 | $10.41 B |
| 11/21/2024 | $116.68 | $118.11 (1.23%) | $119.19 | $115.55 | 446,303 | $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 |