Allison Transmission Holdings Inc (ALSN) Historical Stock Data
109.30 ↑2.08 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALSN is down -0.39% a day on average. There have been 11 days where Allison Transmission Holdings Inc closed green and 19 days where ALSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 106.90 | 109.30 | ↑$2.40 (2.25%) | 106.80 | 109.87 | 1.72M |
| 2024-12-19 | 108.67 | 107.22 | ↓$1.45 (-1.33%) | 106.30 | 109.46 | 675.52K |
| 2024-12-18 | 113.23 | 106.85 | ↓$6.38 (-5.63%) | 106.77 | 113.93 | 789.82K |
| 2024-12-17 | 113.70 | 112.19 | ↓$1.51 (-1.33%) | 111.86 | 114.18 | 619.49K |
| 2024-12-16 | 116.30 | 114.54 | ↓$1.76 (-1.51%) | 114.10 | 116.96 | 682.10K |
| 2024-12-13 | 116.38 | 116.51 | ↑$0.13 (0.11%) | 115.52 | 117.04 | 741.71K |
| 2024-12-12 | 114.61 | 116.46 | ↑$1.85 (1.61%) | 114.11 | 117.62 | 879.37K |
| 2024-12-11 | 115.54 | 114.43 | ↓$1.11 (-0.96%) | 114.22 | 115.89 | 586.40K |
| 2024-12-10 | 113.85 | 113.95 | ↑$0.10 (0.09%) | 112.76 | 115.49 | 562.38K |
| 2024-12-09 | 116.83 | 113.80 | ↓$3.03 (-2.59%) | 113.67 | 117.28 | 522.79K |
| 2024-12-06 | 117.68 | 117.42 | ↓$0.26 (-0.22%) | 116.29 | 118.69 | 445.49K |
| 2024-12-05 | 117.73 | 117.09 | ↓$0.64 (-0.54%) | 116.63 | 118.81 | 656.65K |
| 2024-12-04 | 116.78 | 117.95 | ↑$1.17 (1.00%) | 116.54 | 118.32 | 577.76K |
| 2024-12-03 | 117.13 | 116.96 | ↓$0.17 (-0.15%) | 115.75 | 118.34 | 501.58K |
| 2024-12-02 | 118.88 | 116.75 | ↓$2.13 (-1.79%) | 116.68 | 119.40 | 720.26K |
| 2024-11-29 | 118.55 | 118.50 | ↓$0.05 (-0.04%) | 118.49 | 119.81 | 240.40K |
| 2024-11-27 | 119.50 | 118.58 | ↓$0.92 (-0.77%) | 118.40 | 120.49 | 315.20K |
| 2024-11-26 | 118.47 | 119.57 | ↑$1.10 (0.93%) | 118.23 | 120.21 | 347.75K |
| 2024-11-25 | 120.18 | 119.20 | ↓$0.98 (-0.82%) | 119.19 | 122.53 | 784.06K |
| 2024-11-22 | 118.22 | 119.65 | ↑$1.43 (1.21%) | 117.94 | 119.89 | 323.58K |
| 2024-11-21 | 116.68 | 118.11 | ↑$1.43 (1.23%) | 115.55 | 119.19 | 446.21K |
| 2024-11-20 | 115.99 | 115.21 | ↓$0.78 (-0.67%) | 113.92 | 116.32 | 525.52K |
| 2024-11-19 | 116.09 | 115.98 | ↓$0.11 (-0.09%) | 115.62 | 116.81 | 420.68K |
| 2024-11-18 | 116.35 | 117.41 | ↑$1.06 (0.91%) | 116.05 | 117.95 | 671.89K |
| 2024-11-15 | 117.67 | 116.11 | ↓$1.56 (-1.33%) | 115.43 | 118.18 | 634.08K |
| 2024-11-14 | 119.87 | 117.67 | ↓$2.20 (-1.84%) | 117.33 | 120.41 | 481.75K |
| 2024-11-13 | 118.36 | 118.94 | ↑$0.58 (0.49%) | 118.36 | 120.62 | 726.66K |
| 2024-11-12 | 119.54 | 118.46 | ↓$1.08 (-0.90%) | 117.98 | 120.18 | 592.30K |
| 2024-11-11 | 120.52 | 120.01 | ↓$0.51 (-0.42%) | 119.93 | 121.37 | 411.98K |
| 2024-11-08 | 117.39 | 118.96 | ↑$1.57 (1.34%) | 117.39 | 119.82 | 510.24K |
Create an account or log in to view more rows.
$ALSN rubbish
$ALSN this is going to skyrocket tmr!!!
$ALSN headed back to all time highs shortly
$ALSN Hold on to your Butts.
$ALSN Buying more
$ALSN BUY BUY BUY BUY
$ALSN This was indeed a beautiful day.
$ALSN Holding Strong since January ??????????
$ALSN Moon soon
$ALSN I already know
tomorrow the bulls going to say "next week" just like every week.