5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-9.02%
3 MONTH PERFORMANCE
-25.74%
6 MONTH PERFORMANCE
-11.78%
YEAR-TO-DATE PERFORMANCE
-17.87%
1 YEAR PERFORMANCE
+11.79%
Allison Transmission Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $88.46 | $88.78 (0.36%) | $89.89 | $87.82 | 632,211 | $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 | 832,100 | $7.75 B |
| 04/14/2025 | $90.15 | $89.41 (-0.82%) | $90.15 | $87.83 | 766,761 | $7.78 B |
| 04/11/2025 | $87.50 | $88.82 (1.51%) | $89.19 | $85.72 | 840,800 | $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 | 999,000 | $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 | 695,327 | $8.61 B |
| 04/01/2025 | $95.33 | $97.35 (2.12%) | $97.40 | $94.25 | 923,800 | $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 | 641,296 | $8.36 B |
| 03/27/2025 | $99.03 | $99.04 (0.01%) | $99.84 | $97.05 | 798,100 | $8.62 B |
| 03/26/2025 | $100.21 | $99.37 (-0.84%) | $101.43 | $98.88 | 734,449 | $8.65 B |
| 03/25/2025 | $100.74 | $100.07 (-0.67%) | $101.89 | $99.66 | 694,700 | $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 | 601,900 | $8.60 B |
| 03/19/2025 | $97.30 | $99.19 (1.94%) | $99.74 | $96.63 | 616,050 | $8.63 B |
| 03/18/2025 | $96.86 | $97.55 (0.71%) | $98.06 | $96.78 | 531,000 | $8.49 B |
| 03/17/2025 | $95.98 | $97.30 (1.38%) | $98.53 | $95.73 | 669,700 | $8.47 B |
| 03/14/2025 | $94.75 | $96.13 (1.46%) | $96.21 | $94.30 | 612,700 | $8.36 B |
| 03/13/2025 | $96.00 | $93.57 (-2.53%) | $96.61 | $92.66 | 872,301 | $8.14 B |
| 03/12/2025 | $98.77 | $96.62 (-2.18%) | $99.57 | $96.20 | 702,585 | $8.41 B |
| 03/11/2025 | $96.22 | $97.23 (1.05%) | $98.26 | $95.31 | 858,421 | $8.46 B |
| 03/10/2025 | $96.22 | $96.03 (-0.2%) | $97.05 | $94.92 | 808,407 | $8.35 B |
| 03/07/2025 | $95.63 | $97.98 (2.46%) | $99.03 | $94.87 | 716,028 | $8.52 B |
| 03/06/2025 | $96.20 | $96.04 (-0.17%) | $97.90 | $95.05 | 1.05 M | $8.36 B |
| 03/05/2025 | $96.83 | $97.61 (0.81%) | $98.50 | $95.93 | 718,221 | $8.49 B |
| 03/04/2025 | $96.96 | $96.40 (-0.58%) | $98.16 | $95.54 | 678,943 | $8.39 B |
| 03/03/2025 | $102.23 | $98.55 (-3.6%) | $102.72 | $97.67 | 619,172 | $8.57 B |
| 02/28/2025 | $100.33 | $101.75 (1.42%) | $102.21 | $100.25 | 1.04 M | $8.85 B |
| 02/27/2025 | $100.88 | $100.46 (-0.42%) | $102.68 | $99.99 | 744,141 | $8.74 B |
| 02/26/2025 | $100.00 | $100.45 (0.45%) | $101.83 | $99.56 | 567,426 | $8.74 B |
| 02/25/2025 | $98.54 | $99.40 (0.87%) | $99.81 | $96.51 | 868,300 | $8.65 B |
| 02/24/2025 | $100.98 | $98.54 (-2.42%) | $101.93 | $98.00 | 872,825 | $8.57 B |
| 02/21/2025 | $104.32 | $100.67 (-3.5%) | $104.50 | $99.89 | 667,835 | $8.76 B |
| 02/20/2025 | $103.95 | $102.36 (-1.53%) | $104.92 | $101.56 | 716,700 | $8.91 B |
| 02/19/2025 | $103.04 | $103.78 (0.72%) | $104.80 | $103.00 | 816,300 | $9.03 B |
| 02/18/2025 | $105.57 | $103.74 (-1.73%) | $105.57 | $102.40 | 843,454 | $9.03 B |
| 02/14/2025 | $101.62 | $104.55 (2.88%) | $105.44 | $101.19 | 968,145 | $9.10 B |
| 02/13/2025 | $99.60 | $101.60 (2.01%) | $102.09 | $98.24 | 1.16 M | $8.84 B |
| 02/12/2025 | $97.70 | $99.96 (2.31%) | $104.48 | $94.26 | 2.89 M | $8.70 B |
| 02/11/2025 | $113.38 | $114.19 (0.71%) | $115.40 | $113.21 | 559,894 | $9.93 B |
| 02/10/2025 | $116.03 | $114.14 (-1.63%) | $116.20 | $112.88 | 565,900 | $9.93 B |
| 02/07/2025 | $115.81 | $115.80 (-0.01%) | $117.07 | $115.02 | 572,200 | $10.07 B |
| 02/06/2025 | $115.37 | $115.45 (0.07%) | $115.79 | $113.48 | 471,700 | $10.04 B |
| 02/05/2025 | $114.62 | $114.38 (-0.21%) | $115.53 | $113.53 | 384,102 | $9.95 B |
| 02/04/2025 | $113.61 | $114.54 (0.82%) | $115.25 | $113.36 | 390,309 | $9.96 B |
| 02/03/2025 | $114.61 | $112.96 (-1.44%) | $114.69 | $111.87 | 757,400 | $9.83 B |
| 01/31/2025 | $119.17 | $117.54 (-1.37%) | $119.64 | $116.98 | 540,112 | $10.23 B |
| 01/30/2025 | $117.16 | $118.71 (1.32%) | $119.28 | $117.16 | 532,729 | $10.33 B |
| 01/29/2025 | $116.04 | $116.34 (0.26%) | $117.20 | $115.50 | 383,100 | $10.12 B |
| 01/28/2025 | $114.93 | $115.47 (0.47%) | $116.00 | $113.47 | 419,303 | $10.05 B |
| 01/27/2025 | $117.89 | $115.34 (-2.16%) | $118.05 | $114.00 | 595,744 | $10.03 B |
| 01/24/2025 | $119.93 | $119.60 (-0.28%) | $120.28 | $119.00 | 320,900 | $10.41 B |
| 01/23/2025 | $120.10 | $120.35 (0.21%) | $121.81 | $119.40 | 403,000 | $10.47 B |
| 01/22/2025 | $120.63 | $120.11 (-0.43%) | $120.93 | $118.91 | 490,600 | $10.45 B |
| 01/21/2025 | $120.66 | $120.06 (-0.5%) | $121.77 | $119.61 | 649,176 | $10.45 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.
