Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
103.29
+4.58 (4.64%)
At close: May 12, 2025, 4:00 PM
103.29
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 102.48 | 103.54 | 100.80 | 103.23 | - | 4.58% | 445,272 |
| May 9, 2025 | 98.67 | 99.17 | 97.83 | 98.71 | 98.71 | -0.01% | 462,766 |
| May 8, 2025 | 98.57 | 99.88 | 98.11 | 98.72 | 98.72 | 1.53% | 486,191 |
| May 7, 2025 | 97.57 | 98.26 | 96.71 | 97.23 | 97.23 | 0.11% | 761,788 |
| May 6, 2025 | 97.66 | 98.40 | 96.98 | 97.12 | 97.12 | -1.50% | 687,623 |
| May 5, 2025 | 95.64 | 99.11 | 95.64 | 98.60 | 98.60 | 1.39% | 887,312 |
| May 2, 2025 | 99.83 | 101.81 | 96.88 | 97.25 | 97.25 | 4.13% | 1,372,990 |
| May 1, 2025 | 93.84 | 94.91 | 92.76 | 93.39 | 93.39 | 1.25% | 935,892 |
| Apr 30, 2025 | 91.37 | 92.55 | 90.38 | 92.24 | 92.24 | -0.27% | 1,114,966 |
| Apr 29, 2025 | 90.97 | 92.72 | 90.59 | 92.49 | 92.49 | 0.29% | 864,196 |
| Apr 28, 2025 | 91.71 | 93.00 | 90.76 | 92.22 | 92.22 | 0.47% | 795,840 |
| Apr 25, 2025 | 92.39 | 92.43 | 91.01 | 91.79 | 91.79 | -0.65% | 792,567 |
| Apr 24, 2025 | 90.22 | 92.67 | 89.75 | 92.39 | 92.39 | 3.32% | 665,998 |
| Apr 23, 2025 | 91.22 | 92.89 | 89.28 | 89.42 | 89.42 | 1.17% | 463,772 |
| Apr 22, 2025 | 87.41 | 88.58 | 86.29 | 88.39 | 88.39 | 3.01% | 480,602 |
| Apr 21, 2025 | 87.47 | 87.98 | 84.90 | 85.81 | 85.81 | -3.35% | 661,368 |
| Apr 17, 2025 | 88.46 | 89.89 | 87.82 | 88.78 | 88.78 | 0.68% | 632,211 |
| Apr 16, 2025 | 88.44 | 89.56 | 86.81 | 88.18 | 88.18 | -0.95% | 1,321,904 |
| Apr 15, 2025 | 89.37 | 90.43 | 88.12 | 89.03 | 89.03 | -0.43% | 832,058 |
| Apr 14, 2025 | 90.15 | 90.15 | 87.83 | 89.41 | 89.41 | 0.66% | 766,761 |
| Apr 11, 2025 | 87.50 | 89.19 | 85.72 | 88.82 | 88.82 | 0.21% | 840,776 |
| Apr 10, 2025 | 90.00 | 90.56 | 86.51 | 88.63 | 88.63 | -3.78% | 1,047,656 |
| Apr 9, 2025 | 83.32 | 93.37 | 83.32 | 92.11 | 92.11 | 9.12% | 998,961 |
| Apr 8, 2025 | 88.48 | 88.48 | 82.76 | 84.41 | 84.41 | -0.31% | 1,230,926 |
| Apr 7, 2025 | 83.33 | 89.05 | 80.39 | 84.67 | 84.67 | -1.48% | 1,291,750 |
| Apr 4, 2025 | 86.15 | 87.68 | 83.15 | 85.94 | 85.94 | -5.02% | 1,077,492 |
| Apr 3, 2025 | 93.52 | 94.73 | 90.31 | 90.48 | 90.48 | -8.52% | 1,061,509 |
| Apr 2, 2025 | 95.68 | 99.27 | 95.40 | 98.91 | 98.91 | 1.60% | 695,327 |
| Apr 1, 2025 | 95.33 | 97.40 | 94.25 | 97.35 | 97.35 | 1.76% | 923,782 |
| Mar 31, 2025 | 94.51 | 96.13 | 93.02 | 95.67 | 95.67 | -0.41% | 1,121,375 |
| Mar 28, 2025 | 98.66 | 99.09 | 95.79 | 96.06 | 96.06 | -3.01% | 641,296 |
| Mar 27, 2025 | 99.03 | 99.84 | 97.05 | 99.04 | 99.04 | -0.33% | 798,090 |
| Mar 26, 2025 | 100.21 | 101.43 | 98.88 | 99.37 | 99.37 | -0.70% | 734,449 |
| Mar 25, 2025 | 100.74 | 101.89 | 99.66 | 100.07 | 100.07 | -0.23% | 694,660 |
| Mar 24, 2025 | 98.61 | 100.85 | 98.30 | 100.30 | 100.30 | 3.79% | 1,064,022 |
| Mar 21, 2025 | 97.89 | 97.99 | 96.12 | 96.64 | 96.64 | -2.29% | 3,525,461 |
| Mar 20, 2025 | 98.26 | 100.10 | 98.26 | 98.90 | 98.90 | -0.29% | 601,883 |
| Mar 19, 2025 | 97.30 | 99.74 | 96.63 | 99.19 | 99.19 | 1.68% | 616,050 |
| Mar 18, 2025 | 96.86 | 98.06 | 96.78 | 97.55 | 97.55 | 0.26% | 530,993 |
| Mar 17, 2025 | 95.98 | 98.53 | 95.73 | 97.30 | 97.30 | 1.22% | 669,696 |
| Mar 14, 2025 | 94.75 | 96.21 | 94.30 | 96.13 | 96.13 | 2.74% | 612,692 |
| Mar 13, 2025 | 96.00 | 96.61 | 92.66 | 93.57 | 93.57 | -3.16% | 872,301 |
| Mar 12, 2025 | 98.77 | 99.57 | 96.20 | 96.62 | 96.62 | -0.63% | 702,585 |
| Mar 11, 2025 | 96.22 | 98.26 | 95.31 | 97.23 | 97.23 | 1.25% | 858,421 |
| Mar 10, 2025 | 96.22 | 97.05 | 94.92 | 96.03 | 96.03 | -1.99% | 808,346 |
| Mar 7, 2025 | 95.63 | 99.03 | 94.87 | 97.98 | 97.98 | 2.02% | 716,028 |
| Mar 6, 2025 | 96.20 | 97.90 | 95.05 | 96.04 | 96.04 | -1.61% | 1,054,538 |
| Mar 5, 2025 | 96.83 | 98.50 | 95.93 | 97.61 | 97.61 | 1.26% | 718,221 |
| Mar 4, 2025 | 96.96 | 98.16 | 95.54 | 96.40 | 96.40 | -2.18% | 678,943 |
| Mar 3, 2025 | 102.23 | 102.72 | 97.67 | 98.55 | 98.55 | -3.14% | 619,172 |