Get our best money-saving hacks and pro tips now

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.57

-0.02

(-0.04%)

At close: 04:00PM EDT

44.57

+0.03

(+0.07%)

After hours:

04:00PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	44.98	45.00	44.41	44.57	44.57	647,900
29 Mar 2023	44.80	44.80	44.20	44.59	44.59	1,009,900
28 Mar 2023	43.55	44.34	43.52	44.31	44.31	728,900
27 Mar 2023	43.31	43.81	42.94	43.47	43.47	503,100
24 Mar 2023	42.36	43.06	41.83	43.04	43.04	698,100
23 Mar 2023	43.25	43.92	42.52	42.77	42.77	595,300
22 Mar 2023	43.87	44.17	43.16	43.18	43.18	567,100
21 Mar 2023	43.51	44.51	43.42	43.97	43.97	784,900
20 Mar 2023	41.88	43.38	41.74	42.69	42.69	698,700
17 Mar 2023	43.26	43.26	41.61	41.87	41.87	1,011,900
16 Mar 2023	42.94	43.81	42.54	43.59	43.59	640,800
15 Mar 2023	43.63	43.89	42.48	43.36	43.36	849,800
14 Mar 2023	44.63	45.77	44.14	44.43	44.43	923,800
13 Mar 2023	45.01	45.17	43.86	43.92	43.92	873,000
10 Mar 2023	47.21	47.32	45.56	45.75	45.75	687,100
09 Mar 2023	48.26	48.45	47.28	47.29	47.29	1,143,600
08 Mar 2023	48.36	48.56	47.77	48.12	48.12	514,700
07 Mar 2023	48.40	48.88	48.05	48.18	48.18	636,400
06 Mar 2023	48.65	49.17	48.35	48.52	48.52	812,200
03 Mar 2023	48.59	49.00	47.93	48.65	48.65	609,500
02 Mar 2023	47.73	48.73	47.43	48.73	48.73	486,400
01 Mar 2023	47.50	48.54	47.34	48.01	48.01	733,900
28 Feb 2023	47.66	48.03	47.49	47.50	47.50	754,300
27 Feb 2023	47.70	48.03	47.49	47.68	47.68	569,500
24 Feb 2023	47.47	47.65	46.93	47.54	47.54	638,900
23 Feb 2023	47.49	47.99	47.38	47.57	47.57	683,900
22 Feb 2023	48.91	48.91	47.22	47.35	47.35	1,205,500
21 Feb 2023	49.33	49.54	47.65	48.59	48.59	1,535,700
17 Feb 2023	50.38	50.64	49.19	49.70	49.70	992,200
16 Feb 2023	47.50	50.46	47.11	50.23	50.23	2,246,000
15 Feb 2023	45.39	46.01	45.33	45.58	45.58	790,700
14 Feb 2023	45.60	45.73	45.00	45.53	45.53	895,400
13 Feb 2023	45.25	45.68	45.10	45.60	45.60	1,048,300
10 Feb 2023	45.11	45.42	44.99	45.32	45.32	583,600
09 Feb 2023	45.76	46.20	45.26	45.35	45.35	894,800
08 Feb 2023	45.74	45.93	45.49	45.52	45.52	439,800
07 Feb 2023	45.83	46.06	45.40	45.93	45.93	617,500
06 Feb 2023	45.91	46.22	45.74	46.04	46.04	668,200
03 Feb 2023	45.43	46.10	45.43	45.95	45.95	539,000
02 Feb 2023	45.57	46.03	45.28	45.80	45.80	603,300
01 Feb 2023	45.00	45.96	44.81	45.53	45.53	682,400
31 Jan 2023	44.41	45.08	44.04	45.08	45.08	616,700
30 Jan 2023	44.38	44.63	44.23	44.25	44.25	535,300
27 Jan 2023	44.74	44.81	44.17	44.43	44.43	585,800
26 Jan 2023	44.04	44.98	43.64	44.66	44.66	875,100
25 Jan 2023	43.51	43.92	43.11	43.79	43.79	802,000
24 Jan 2023	42.74	44.08	42.50	43.68	43.68	882,900
23 Jan 2023	41.75	42.71	41.75	42.49	42.49	656,300
20 Jan 2023	41.74	42.14	41.43	41.63	41.63	813,400
19 Jan 2023	42.51	42.65	41.54	41.54	41.54	804,600
18 Jan 2023	43.37	43.60	42.67	42.68	42.68	1,143,700
17 Jan 2023	43.35	43.68	43.00	43.03	43.03	973,400
13 Jan 2023	42.89	43.46	42.74	43.33	43.33	555,300
12 Jan 2023	43.12	43.53	43.12	43.20	43.20	599,200
11 Jan 2023	42.83	43.44	42.77	43.19	43.19	708,000
10 Jan 2023	42.26	42.85	41.85	42.73	42.73	832,100
09 Jan 2023	42.40	42.71	42.12	42.24	42.24	1,294,900
06 Jan 2023	41.96	42.56	41.88	42.25	42.25	802,400
05 Jan 2023	41.59	41.97	41.44	41.71	41.71	1,082,200
04 Jan 2023	41.64	41.92	41.34	41.59	41.59	545,300
03 Jan 2023	41.82	41.82	41.08	41.51	41.51	1,194,400
30 Dec 2022	41.32	41.79	41.12	41.60	41.60	446,700
29 Dec 2022	41.59	41.87	41.39	41.53	41.53	433,000
28 Dec 2022	42.18	42.42	41.34	41.44	41.44	601,400
27 Dec 2022	42.45	42.57	42.02	42.13	42.13	665,400
23 Dec 2022	42.15	42.41	41.89	42.25	42.25	640,300
22 Dec 2022	42.63	42.63	41.70	42.13	42.13	1,048,400
21 Dec 2022	42.60	43.21	42.36	42.98	42.98	634,000
20 Dec 2022	42.15	42.68	42.05	42.28	42.28	875,100
19 Dec 2022	42.48	42.88	42.06	42.13	42.13	977,600
16 Dec 2022	41.98	42.49	41.77	42.28	42.28	1,450,000
15 Dec 2022	42.60	42.91	42.04	42.37	42.37	823,000
14 Dec 2022	43.00	43.72	42.90	43.02	43.02	721,300
13 Dec 2022	43.50	43.61	42.39	42.77	42.77	1,166,600
12 Dec 2022	42.56	42.93	42.06	42.68	42.68	671,200
09 Dec 2022	42.82	43.02	42.50	42.53	42.53	480,400
08 Dec 2022	44.09	44.43	42.84	43.07	43.07	1,091,700
07 Dec 2022	43.65	44.18	43.46	43.76	43.76	698,100
06 Dec 2022	43.98	44.34	43.45	43.75	43.75	1,223,100
05 Dec 2022	44.56	44.56	43.80	43.97	43.97	972,800
02 Dec 2022	44.66	44.96	44.42	44.82	44.82	1,038,700
01 Dec 2022	44.96	45.33	44.37	44.84	44.84	945,800
30 Nov 2022	44.75	44.94	44.30	44.80	44.80	1,298,300
29 Nov 2022	44.78	45.24	44.30	44.66	44.66	1,463,100
28 Nov 2022	43.88	44.68	43.88	44.51	44.51	1,144,400
25 Nov 2022	44.57	44.62	43.84	44.05	44.05	245,500
23 Nov 2022	44.16	44.70	44.14	44.50	44.50	527,900
22 Nov 2022	43.52	44.27	43.45	44.10	44.10	520,400
21 Nov 2022	43.45	43.63	43.01	43.25	43.25	576,400
18 Nov 2022	44.02	44.30	43.16	43.56	43.56	780,700
17 Nov 2022	42.54	44.07	42.52	44.04	44.04	1,199,800
16 Nov 2022	42.58	43.43	42.39	43.24	43.24	744,000
15 Nov 2022	42.94	43.64	42.73	42.90	42.90	525,200
14 Nov 2022	42.61	43.94	42.61	42.73	42.73	1,086,100
11 Nov 2022	42.49	43.12	42.19	42.79	42.79	945,200
10 Nov 2022	43.33	43.41	42.25	42.36	42.36	1,041,300
09 Nov 2022	42.24	42.74	41.95	42.26	42.26	621,300
08 Nov 2022	43.27	43.54	42.27	42.51	42.51	674,400
07 Nov 2022	42.95	43.38	42.72	43.17	43.17	638,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6675-0.0042(-0.6242%)

OIL74.29-0.08(-0.11%)

GOLD1,978.90-1.40(-0.07%)

BTC-AUD41,564.57-1,489.54(-3.46%)

Get our best money-saving hacks and pro tips now

Allison Transmission Holdings, Inc. (ALSN)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6675
-0.0042(-0.6242%)

OIL
74.29
-0.08(-0.11%)

GOLD
1,978.90
-1.40(-0.07%)

BTC-AUD
41,564.57
-1,489.54(-3.46%)