Allison Transmission Holdings Inc (ALSN) Historical Stock Data
98.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALSN is up 0.28% a day on average. There have been 15 days where Allison Transmission Holdings Inc closed green and 15 days where ALSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 98.67 | 98.71 | ↑$0.04 (0.04%) | 97.83 | 99.17 | 462.77K |
| 2025-05-08 | 98.57 | 98.72 | ↑$0.15 (0.15%) | 98.11 | 99.88 | 486.19K |
| 2025-05-07 | 97.57 | 97.23 | ↓$0.34 (-0.35%) | 96.71 | 98.26 | 761.79K |
| 2025-05-06 | 97.66 | 97.12 | ↓$0.54 (-0.55%) | 96.98 | 98.40 | 687.62K |
| 2025-05-05 | 95.64 | 98.60 | ↑$2.96 (3.09%) | 95.64 | 99.11 | 887.31K |
| 2025-05-02 | 99.83 | 97.25 | ↓$2.58 (-2.58%) | 96.88 | 101.81 | 1.37M |
| 2025-05-01 | 93.84 | 93.39 | ↓$0.45 (-0.48%) | 92.76 | 94.91 | 0.94M |
| 2025-04-30 | 91.37 | 92.24 | ↑$0.87 (0.95%) | 90.38 | 92.55 | 1.11M |
| 2025-04-29 | 90.97 | 92.49 | ↑$1.52 (1.67%) | 90.59 | 92.72 | 864.20K |
| 2025-04-28 | 91.71 | 92.22 | ↑$0.51 (0.56%) | 90.76 | 93.00 | 795.84K |
| 2025-04-25 | 92.39 | 91.79 | ↓$0.60 (-0.65%) | 91.01 | 92.43 | 791.48K |
| 2025-04-24 | 90.22 | 92.39 | ↑$2.17 (2.41%) | 89.75 | 92.67 | 666K |
| 2025-04-23 | 91.22 | 89.42 | ↓$1.80 (-1.97%) | 89.28 | 92.89 | 463.77K |
| 2025-04-22 | 87.41 | 88.39 | ↑$0.98 (1.12%) | 86.29 | 88.58 | 480.60K |
| 2025-04-21 | 87.47 | 85.81 | ↓$1.66 (-1.90%) | 84.90 | 87.98 | 661.37K |
| 2025-04-17 | 88.46 | 88.78 | ↑$0.32 (0.36%) | 87.82 | 89.89 | 632.21K |
| 2025-04-16 | 88.44 | 88.18 | ↓$0.26 (-0.29%) | 86.81 | 89.56 | 1.32M |
| 2025-04-15 | 89.37 | 89.03 | ↓$0.34 (-0.38%) | 88.12 | 90.43 | 832.06K |
| 2025-04-14 | 90.15 | 89.41 | ↓$0.74 (-0.82%) | 87.83 | 90.15 | 766.76K |
| 2025-04-11 | 87.50 | 88.82 | ↑$1.32 (1.51%) | 85.72 | 89.19 | 840.78K |
| 2025-04-10 | 90.00 | 88.63 | ↓$1.37 (-1.52%) | 86.51 | 90.56 | 1.05M |
| 2025-04-09 | 83.32 | 92.11 | ↑$8.79 (10.55%) | 83.32 | 93.37 | 1M |
| 2025-04-08 | 88.48 | 84.41 | ↓$4.07 (-4.60%) | 82.76 | 88.48 | 1.23M |
| 2025-04-07 | 83.33 | 84.67 | ↑$1.34 (1.61%) | 80.39 | 89.05 | 1.29M |
| 2025-04-04 | 86.15 | 85.94 | ↓$0.21 (-0.24%) | 83.15 | 87.68 | 1.08M |
| 2025-04-03 | 93.52 | 90.48 | ↓$3.04 (-3.25%) | 90.31 | 94.73 | 1.06M |
| 2025-04-02 | 95.68 | 98.91 | ↑$3.23 (3.38%) | 95.40 | 99.27 | 695.33K |
| 2025-04-01 | 95.33 | 97.35 | ↑$2.02 (2.12%) | 94.25 | 97.40 | 0.92M |
| 2025-03-31 | 94.51 | 95.67 | ↑$1.16 (1.23%) | 93.02 | 96.13 | 1.12M |
| 2025-03-28 | 98.66 | 96.06 | ↓$2.60 (-2.64%) | 95.79 | 99.09 | 641.30K |
Create an account or log in to view more rows.
$ALSN futes cooperating!
$ALSN Bullish AF ??
$ALSN nice!!!
$ALSN I can wait.
$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