NYSE - Delayed Quote USD

Allison Transmission Holdings, Inc. (ALSN)

79.39 -0.39 (-0.49%)
At close: April 18 at 4:00 PM EDT
79.75 +0.36 (+0.45%)
After hours: April 18 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 80.23 80.64 79.03 79.39 79.39 520,700
Apr 17, 2024 80.59 80.59 78.86 79.78 79.78 639,500
Apr 16, 2024 80.64 80.74 79.49 80.25 80.25 602,800
Apr 15, 2024 82.29 82.71 80.40 80.96 80.96 530,300
Apr 12, 2024 81.82 82.50 80.27 80.88 80.88 571,800
Apr 11, 2024 82.44 82.45 81.08 81.86 81.86 479,400
Apr 10, 2024 80.80 82.58 80.15 82.28 82.28 389,900
Apr 9, 2024 82.62 82.83 81.07 82.01 82.01 520,400
Apr 8, 2024 82.67 83.00 82.22 82.58 82.58 445,800
Apr 5, 2024 81.91 83.00 81.65 82.29 82.29 673,900
Apr 4, 2024 82.98 83.42 81.33 81.75 81.75 551,400
Apr 3, 2024 81.42 82.56 81.21 82.19 82.19 732,800
Apr 2, 2024 80.40 81.84 80.19 81.43 81.43 708,000
Apr 1, 2024 81.11 82.01 80.66 80.83 80.83 508,200
Mar 28, 2024 80.74 81.54 80.44 81.16 81.16 833,200
Mar 27, 2024 80.64 80.84 79.99 80.80 80.80 411,700
Mar 26, 2024 79.69 80.34 79.50 79.97 79.97 554,200
Mar 25, 2024 78.86 79.58 78.52 79.10 79.10 403,700
Mar 22, 2024 78.53 79.43 78.46 79.03 79.03 499,700
Mar 21, 2024 78.11 78.53 77.38 78.47 78.47 552,000
Mar 20, 2024 77.48 78.03 76.56 77.65 77.65 484,700
Mar 19, 2024 76.14 77.63 76.14 77.37 77.37 680,400
Mar 18, 2024 75.70 76.90 75.61 76.24 76.24 617,400
Mar 15, 2024 74.62 75.93 74.62 75.27 75.27 817,200
Mar 14, 2024 75.56 75.85 74.57 74.99 74.99 477,600
Mar 13, 2024 75.32 76.03 75.18 75.56 75.56 382,000
Mar 12, 2024 74.73 75.47 74.09 75.42 75.42 392,600
Mar 11, 2024 73.84 74.70 73.16 74.56 74.56 568,100
Mar 8, 2024 75.93 76.38 73.95 74.04 74.04 668,700
Mar 7, 2024 76.54 77.09 75.28 75.39 75.39 635,500
Mar 6, 2024 75.66 76.76 75.60 76.23 76.23 617,300
Mar 5, 2024 75.97 76.66 75.03 75.31 75.31 562,300
Mar 4, 2024 75.40 76.94 75.40 76.21 76.21 566,600
Mar 1, 2024 0.25 Dividend
Mar 1, 2024 75.30 76.20 75.18 75.40 75.40 664,300
Feb 29, 2024 75.61 75.65 74.19 75.33 75.08 1,227,900
Feb 28, 2024 74.89 76.43 74.89 75.59 75.34 757,300
Feb 27, 2024 75.12 75.48 74.47 75.35 75.10 866,500
Feb 26, 2024 74.50 75.24 74.26 74.83 74.58 664,800
Feb 23, 2024 72.84 74.82 72.51 74.63 74.38 1,155,800
Feb 22, 2024 71.99 73.47 71.35 73.39 73.15 1,401,300
Feb 21, 2024 70.16 70.98 69.80 70.88 70.64 1,003,400
Feb 20, 2024 68.89 70.99 67.61 70.97 70.73 1,093,400
Feb 16, 2024 71.34 71.60 70.46 70.57 70.34 1,102,600
Feb 15, 2024 70.69 71.96 69.29 71.75 71.51 1,680,300
Feb 14, 2024 70.00 72.50 67.92 70.10 69.87 2,645,400
Feb 13, 2024 61.61 62.04 61.04 61.54 61.34 777,200
Feb 12, 2024 61.69 62.99 61.69 62.83 62.62 553,500
Feb 9, 2024 61.65 61.89 61.29 61.70 61.50 531,500
Feb 8, 2024 61.56 61.80 61.26 61.67 61.47 440,900
Feb 7, 2024 61.70 62.04 61.20 61.38 61.18 588,200
Feb 6, 2024 61.10 61.76 60.86 61.43 61.23 444,500
Feb 5, 2024 61.54 61.65 60.34 61.20 61.00 443,700
Feb 2, 2024 61.07 62.06 60.77 61.52 61.32 419,400
Feb 1, 2024 61.12 61.51 60.26 61.45 61.25 553,300
Jan 31, 2024 61.37 61.66 60.52 60.54 60.34 806,900
Jan 30, 2024 60.65 61.76 60.65 61.42 61.22 463,000
Jan 29, 2024 60.26 61.05 60.03 60.96 60.76 480,400
Jan 26, 2024 59.43 60.58 59.31 60.26 60.06 547,600
Jan 25, 2024 59.10 59.48 58.77 59.24 59.04 562,500
Jan 24, 2024 58.94 59.29 58.36 58.53 58.34 350,000
Jan 23, 2024 58.56 59.18 58.14 58.39 58.20 502,100
Jan 22, 2024 57.50 58.29 57.50 58.26 58.07 381,400
Jan 19, 2024 56.71 57.32 55.81 57.27 57.08 470,200
Jan 18, 2024 56.41 56.69 55.96 56.48 56.29 532,300
Jan 17, 2024 56.34 56.83 55.82 55.97 55.78 547,800
Jan 16, 2024 56.45 57.08 56.18 57.05 56.86 524,000
Jan 12, 2024 58.00 58.07 56.73 56.96 56.77 516,600
Jan 11, 2024 57.57 57.91 56.99 57.64 57.45 582,500
Jan 10, 2024 57.29 57.64 57.06 57.47 57.28 601,000
Jan 9, 2024 57.07 57.23 56.47 57.17 56.98 547,900
Jan 8, 2024 55.98 57.92 55.83 57.85 57.66 768,300
Jan 5, 2024 55.50 56.36 55.50 55.93 55.74 536,800
Jan 4, 2024 55.85 56.24 55.47 55.67 55.49 750,200
Jan 3, 2024 56.57 56.57 55.19 55.77 55.58 868,300
Jan 2, 2024 57.82 58.57 56.70 56.98 56.79 892,600
Dec 29, 2023 58.41 58.55 58.01 58.15 57.96 381,900
Dec 28, 2023 58.37 58.72 58.28 58.40 58.21 360,300
Dec 27, 2023 58.31 58.79 57.90 58.44 58.25 447,200
Dec 26, 2023 58.41 58.69 58.10 58.32 58.13 330,900
Dec 22, 2023 58.48 58.79 58.25 58.41 58.22 280,000
Dec 21, 2023 58.27 58.45 57.71 58.29 58.10 363,300
Dec 20, 2023 59.00 59.37 57.79 57.82 57.63 680,900
Dec 19, 2023 58.16 59.28 58.05 59.11 58.91 623,000
Dec 18, 2023 58.99 59.12 57.40 57.83 57.64 661,100
Dec 15, 2023 58.84 59.53 58.67 58.97 58.77 1,211,200
Dec 14, 2023 57.59 59.33 57.14 58.99 58.79 743,100
Dec 13, 2023 56.09 57.12 55.68 56.98 56.79 586,600
Dec 12, 2023 55.85 56.38 55.69 55.93 55.74 484,800
Dec 11, 2023 54.97 55.93 54.97 55.91 55.72 391,700
Dec 8, 2023 54.83 55.44 54.71 54.89 54.71 545,600
Dec 7, 2023 54.25 54.93 54.25 54.84 54.66 329,000
Dec 6, 2023 54.62 55.41 54.22 54.26 54.08 379,700
Dec 5, 2023 54.65 55.41 54.10 54.29 54.11 615,700
Dec 4, 2023 54.17 55.16 54.06 55.11 54.93 687,000
Dec 1, 2023 53.52 54.68 53.26 54.52 54.34 530,700
Nov 30, 2023 53.45 53.61 53.12 53.48 53.30 556,000
Nov 29, 2023 53.73 53.90 53.16 53.31 53.13 351,400
Nov 28, 2023 53.86 54.14 53.09 53.11 52.93 595,800
Nov 27, 2023 53.94 54.29 53.76 54.08 53.90 538,300
Nov 24, 2023 53.54 54.42 53.54 54.18 54.00 246,000
Nov 22, 2023 53.64 53.93 53.00 53.72 53.54 341,400
Nov 21, 2023 53.94 54.10 53.51 53.73 53.55 455,800
Nov 20, 2023 54.34 54.34 53.61 54.11 53.93 484,700
Nov 17, 2023 53.67 54.31 53.50 54.22 54.04 632,100
Nov 16, 2023 53.69 54.18 52.83 53.23 53.05 900,000
Nov 15, 2023 54.24 54.65 53.85 53.88 53.70 584,200
Nov 14, 2023 53.51 54.37 53.40 54.24 54.06 483,800
Nov 13, 2023 52.85 53.08 52.36 52.55 52.38 560,100
Nov 10, 2023 0.23 Dividend
Nov 10, 2023 52.24 53.27 52.03 53.10 52.92 583,400
Nov 9, 2023 52.45 52.94 51.95 52.14 51.74 554,000
Nov 8, 2023 52.11 52.52 51.86 52.10 51.70 464,500
Nov 7, 2023 51.68 52.31 51.43 52.14 51.74 638,700
Nov 6, 2023 52.53 52.53 51.71 52.14 51.74 790,900
Nov 3, 2023 51.88 52.77 51.88 52.41 52.01 640,200
Nov 2, 2023 52.24 52.53 51.19 51.37 50.97 768,900
Nov 1, 2023 50.27 51.76 50.14 51.52 51.12 745,100
Oct 31, 2023 50.90 51.42 50.19 50.42 50.03 1,096,400
Oct 30, 2023 52.08 52.38 50.62 51.02 50.63 1,048,200
Oct 27, 2023 51.23 51.99 50.59 51.89 51.49 980,600
Oct 26, 2023 52.10 54.27 51.10 51.25 50.85 2,270,000
Oct 25, 2023 57.58 58.08 57.04 57.20 56.76 910,000
Oct 24, 2023 57.27 57.54 56.45 57.43 56.99 771,500
Oct 23, 2023 56.78 57.60 56.59 56.64 56.20 842,000
Oct 20, 2023 58.04 58.38 56.98 57.03 56.59 713,400
Oct 19, 2023 59.13 59.66 57.80 58.06 57.61 645,900
Oct 18, 2023 60.21 60.21 58.97 59.07 58.61 405,600
Oct 17, 2023 59.10 60.68 59.10 60.57 60.10 604,600
Oct 16, 2023 59.68 60.07 59.12 59.44 58.98 483,500
Oct 13, 2023 59.79 59.92 58.45 58.57 58.12 444,000
Oct 12, 2023 60.29 60.29 58.58 59.46 59.00 458,500
Oct 11, 2023 59.95 60.28 59.53 60.19 59.73 419,800
Oct 10, 2023 60.29 60.45 59.81 59.90 59.44 423,900
Oct 9, 2023 59.31 60.05 59.13 59.85 59.39 367,600
Oct 6, 2023 58.81 59.79 58.44 59.30 58.84 341,000
Oct 5, 2023 58.78 59.48 58.33 58.77 58.32 428,700
Oct 4, 2023 57.70 58.97 57.68 58.94 58.49 461,900
Oct 3, 2023 58.22 58.75 57.63 57.98 57.53 490,400
Oct 2, 2023 58.96 59.26 58.24 58.28 57.83 526,200
Sep 29, 2023 60.19 60.42 58.61 59.06 58.60 544,600
Sep 28, 2023 59.39 60.45 59.39 59.99 59.53 612,400
Sep 27, 2023 59.01 59.33 58.62 59.24 58.78 332,200
Sep 26, 2023 59.41 59.78 58.42 58.60 58.15 544,900
Sep 25, 2023 58.87 59.73 58.74 59.43 58.97 365,000
Sep 22, 2023 59.09 59.87 59.03 59.12 58.66 449,000
Sep 21, 2023 60.03 60.08 58.89 59.18 58.72 369,100
Sep 20, 2023 60.44 61.16 60.08 60.27 59.81 498,400
Sep 19, 2023 60.17 61.27 60.14 60.24 59.78 640,300
Sep 18, 2023 59.40 60.35 59.39 60.11 59.65 442,800
Sep 15, 2023 59.65 59.71 58.94 59.29 58.83 1,080,300
Sep 14, 2023 59.32 60.19 59.21 59.85 59.39 444,000
Sep 13, 2023 59.50 59.68 58.16 58.78 58.33 527,200
Sep 12, 2023 59.78 60.23 59.20 59.49 59.03 513,000
Sep 11, 2023 59.91 60.22 59.73 60.03 59.57 461,400
Sep 8, 2023 58.40 59.65 58.26 59.55 59.09 542,900
Sep 7, 2023 59.30 59.50 57.85 58.45 58.00 915,500
Sep 6, 2023 59.40 60.04 59.18 59.55 59.09 458,200
Sep 5, 2023 61.11 61.53 59.60 59.64 59.18 682,500
Sep 1, 2023 60.79 61.40 60.79 60.97 60.50 599,400
Aug 31, 2023 60.32 60.85 60.10 60.45 59.98 723,200
Aug 30, 2023 60.01 60.67 59.82 60.10 59.64 967,900
Aug 29, 2023 59.22 59.96 58.71 59.87 59.41 731,900
Aug 28, 2023 58.98 59.63 58.90 59.32 58.86 408,500
Aug 25, 2023 58.98 59.06 58.10 58.68 58.23 398,400
Aug 24, 2023 58.84 59.50 58.58 58.61 58.16 370,300
Aug 23, 2023 59.00 59.40 58.60 59.26 58.80 499,700
Aug 22, 2023 58.91 59.20 58.46 58.97 58.52 521,100
Aug 21, 2023 58.95 59.21 58.40 58.83 58.38 408,200
Aug 18, 2023 57.82 58.81 57.82 58.63 58.18 488,800
Aug 17, 2023 58.85 59.06 57.86 58.04 57.59 397,300
Aug 16, 2023 59.41 59.98 58.48 58.65 58.20 850,900
Aug 15, 2023 59.18 59.76 58.88 59.51 59.05 1,232,000
Aug 14, 2023 59.16 59.79 58.81 59.75 59.29 709,200
Aug 11, 2023 0.23 Dividend
Aug 11, 2023 58.71 59.34 58.54 59.03 58.57 515,600
Aug 10, 2023 58.82 59.28 58.24 58.73 58.05 401,100
Aug 9, 2023 59.24 59.57 58.80 58.88 58.20 401,800
Aug 8, 2023 58.40 59.40 58.10 59.02 58.34 531,000
Aug 7, 2023 58.48 59.47 58.48 58.98 58.30 869,500
Aug 4, 2023 58.63 59.00 58.00 58.19 57.51 706,100
Aug 3, 2023 59.13 59.39 58.24 58.84 58.16 528,200
Aug 2, 2023 59.39 59.79 58.77 59.51 58.82 698,100
Aug 1, 2023 58.61 59.77 58.61 59.68 58.99 786,800
Jul 31, 2023 59.19 59.37 57.97 58.69 58.01 860,500
Jul 28, 2023 60.00 60.17 57.80 58.84 58.16 1,466,900
Jul 27, 2023 58.03 58.20 57.15 57.61 56.94 646,600
Jul 26, 2023 58.19 58.74 57.43 57.85 57.18 602,200
Jul 25, 2023 57.93 58.45 57.73 58.19 57.51 750,600
Jul 24, 2023 58.21 58.92 58.19 58.38 57.70 525,000
Jul 21, 2023 59.11 59.11 58.19 58.25 57.57 507,500
Jul 20, 2023 59.26 59.52 58.66 58.97 58.29 553,500
Jul 19, 2023 58.98 59.89 58.38 59.14 58.45 665,300
Jul 18, 2023 58.47 59.46 58.47 59.23 58.54 506,700
Jul 17, 2023 57.85 58.73 57.69 58.52 57.84 523,200
Jul 14, 2023 58.55 58.65 57.17 57.87 57.20 422,500
Jul 13, 2023 57.87 58.59 57.68 58.40 57.72 423,200
Jul 12, 2023 58.24 58.31 57.75 57.96 57.29 468,500
Jul 11, 2023 57.99 58.42 57.45 57.68 57.01 591,500
Jul 10, 2023 56.67 57.54 56.67 57.34 56.67 486,400
Jul 7, 2023 56.12 57.31 56.11 56.67 56.01 814,400
Jul 6, 2023 55.57 56.01 55.17 55.99 55.34 679,900
Jul 5, 2023 56.63 56.74 55.74 56.00 55.35 724,000
Jul 3, 2023 56.48 57.21 56.32 57.15 56.49 337,200
Jun 30, 2023 56.89 56.99 56.35 56.46 55.80 746,100
Jun 29, 2023 55.64 56.58 55.64 56.39 55.74 523,900
Jun 28, 2023 55.62 56.19 55.24 55.58 54.94 672,900
Jun 27, 2023 54.37 55.77 54.24 55.64 54.99 649,200
Jun 26, 2023 54.15 54.83 54.12 54.38 53.75 641,500
Jun 23, 2023 53.64 54.01 53.10 53.94 53.31 2,558,100
Jun 22, 2023 53.54 54.16 53.41 54.09 53.46 626,200
Jun 21, 2023 52.95 53.69 52.65 53.54 52.92 735,100
Jun 20, 2023 53.68 53.74 52.95 53.25 52.63 765,500
Jun 16, 2023 54.38 54.53 53.64 54.11 53.48 886,400
Jun 15, 2023 53.31 54.18 53.31 54.12 53.49 561,800
Jun 14, 2023 54.55 54.81 53.27 53.43 52.81 694,500
Jun 13, 2023 53.90 54.82 53.87 54.51 53.88 781,400
Jun 12, 2023 53.10 53.81 52.59 53.55 52.93 707,200
Jun 9, 2023 53.20 53.45 52.69 53.04 52.42 439,400
Jun 8, 2023 52.76 53.39 52.45 53.23 52.61 926,500
Jun 7, 2023 51.25 52.62 51.14 52.55 51.94 940,000
Jun 6, 2023 50.00 51.40 49.95 51.26 50.67 1,099,600
Jun 5, 2023 50.78 50.93 49.93 50.04 49.46 589,700
Jun 2, 2023 49.00 50.95 49.00 50.89 50.30 940,000
Jun 1, 2023 47.57 48.40 47.35 48.36 47.80 620,700
May 31, 2023 48.50 48.79 47.23 47.30 46.75 974,000
May 30, 2023 49.00 49.22 48.40 48.78 48.21 781,000
May 26, 2023 48.64 48.98 48.18 48.57 48.01 543,400
May 25, 2023 47.64 48.49 47.45 48.41 47.85 997,100
May 24, 2023 48.05 48.11 47.22 47.57 47.02 618,900
May 23, 2023 49.00 49.43 48.33 48.33 47.77 535,500
May 22, 2023 49.22 49.58 48.53 49.06 48.49 1,398,800
May 19, 2023 49.67 49.87 48.88 49.34 48.77 776,600
May 18, 2023 48.50 49.37 48.24 49.26 48.69 767,800
May 17, 2023 48.12 48.84 47.83 48.63 48.07 666,200
May 16, 2023 48.33 48.41 47.67 47.89 47.33 749,000
May 15, 2023 48.00 48.62 47.78 48.54 47.98 569,900
May 12, 2023 0.23 Dividend
May 12, 2023 47.69 47.98 47.46 47.81 47.26 525,700
May 11, 2023 47.60 47.81 47.27 47.61 46.83 475,600
May 10, 2023 48.55 48.55 47.60 48.09 47.30 716,900
May 9, 2023 47.81 48.19 47.51 48.16 47.37 603,200
May 8, 2023 47.54 48.27 47.19 48.10 47.31 700,700
May 5, 2023 46.53 47.29 46.47 47.24 46.47 578,300
May 4, 2023 47.47 47.58 45.36 46.08 45.33 971,100
May 3, 2023 48.12 48.80 47.47 47.47 46.69 1,001,200
May 2, 2023 48.54 48.57 47.29 48.07 47.28 926,500
May 1, 2023 48.57 49.53 48.32 48.42 47.63 1,301,800
Apr 28, 2023 47.86 49.95 47.24 48.79 47.99 2,196,300
Apr 27, 2023 44.97 45.64 44.68 45.59 44.84 1,041,400
Apr 26, 2023 46.15 46.68 45.36 45.42 44.68 612,700
Apr 25, 2023 46.77 47.01 46.17 46.47 45.71 851,400
Apr 24, 2023 46.26 47.02 46.09 46.88 46.11 840,600
Apr 21, 2023 46.54 46.85 45.81 46.35 45.59 634,800
Apr 20, 2023 46.46 46.80 46.29 46.59 45.83 468,700
Apr 19, 2023 46.95 46.97 46.23 46.48 45.72 430,200

Related Tickers

ALV Autoliv, Inc.
114.36
-1.15%
 
GNTX Gentex Corporation
33.58
+0.21%
 
LEA Lear Corporation
131.16
+0.54%
 
MOD Modine Manufacturing Company
83.76
-2.20%
 
MLR Miller Industries, Inc.
48.99
-0.59%
 
BWA BorgWarner Inc.
32.11
+0.78%
 
DORM Dorman Products, Inc.
87.91
-0.10%
 
AXL American Axle & Manufacturing Holdings, Inc.
6.98
+0.43%
 
VC Visteon Corporation
107.69
+0.81%
 
GTX Garrett Motion Inc.
9.26
+1.31%