Allison Transmission Holdings Inc (ALSN) Historical Stock Data
115.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALSN is up 0.20% a day on average. There have been 14 days where Allison Transmission Holdings Inc closed green and 16 days where ALSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 116.92 | 118.02 | ↑$1.10 (0.94%) | 116.72 | 118.58 | 522.06K |
| 2024-11-06 | 116.26 | 117.26 | ↑$1.00 (0.86%) | 115.07 | 117.87 | 734.41K |
| 2024-11-05 | 105.74 | 109.64 | ↑$3.90 (3.69%) | 105.17 | 109.76 | 559.51K |
| 2024-11-04 | 106.69 | 106.74 | ↑$0.05 (0.05%) | 106.56 | 107.79 | 466.96K |
| 2024-11-01 | 107.40 | 107.27 | ↓$0.13 (-0.12%) | 106.40 | 107.77 | 582.10K |
| 2024-10-31 | 107.00 | 106.86 | ↓$0.14 (-0.13%) | 106.25 | 108.10 | 815.34K |
| 2024-10-30 | 105.65 | 108.08 | ↑$2.43 (2.30%) | 103.59 | 109.30 | 1.61M |
| 2024-10-29 | 99.00 | 100.15 | ↑$1.15 (1.16%) | 98.50 | 100.15 | 0.95M |
| 2024-10-28 | 98.98 | 99.85 | ↑$0.87 (0.88%) | 98.45 | 99.88 | 427.45K |
| 2024-10-25 | 99.39 | 98.49 | ↓$0.90 (-0.91%) | 98.41 | 99.65 | 339.90K |
| 2024-10-24 | 98.13 | 99.39 | ↑$1.26 (1.28%) | 97.68 | 99.41 | 340.86K |
| 2024-10-23 | 98.31 | 98.09 | ↓$0.22 (-0.22%) | 97.52 | 99.12 | 292.14K |
| 2024-10-22 | 98.68 | 98.40 | ↓$0.28 (-0.28%) | 97.79 | 99.68 | 309.79K |
| 2024-10-21 | 100.65 | 99.23 | ↓$1.42 (-1.41%) | 99.17 | 101.40 | 357.65K |
| 2024-10-18 | 101.16 | 100.60 | ↓$0.56 (-0.55%) | 100.28 | 101.28 | 512.35K |
| 2024-10-17 | 99.45 | 100.35 | ↑$0.90 (0.90%) | 99.45 | 100.68 | 391.32K |
| 2024-10-16 | 99.01 | 99.52 | ↑$0.51 (0.52%) | 99.01 | 100.17 | 351.25K |
| 2024-10-15 | 99.48 | 98.34 | ↓$1.14 (-1.15%) | 98.25 | 100.80 | 490.80K |
| 2024-10-14 | 100.04 | 99.80 | ↓$0.24 (-0.24%) | 99.36 | 100.25 | 439.87K |
| 2024-10-11 | 98.63 | 100.25 | ↑$1.62 (1.64%) | 98.53 | 100.58 | 604.12K |
| 2024-10-10 | 98.79 | 98.20 | ↓$0.59 (-0.60%) | 96.57 | 98.79 | 641.98K |
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.