Skip to main content

Allison Transmission Holdings (NY: ALSN )

75.14 +0.06 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.36 35.81 35.04 35.07 2,201,730 -0.13(-0.38%)
Apr 27, 2018 34.96 35.36 34.64 35.20 1,021,169 +0.11(+0.31%)
Apr 26, 2018 35.09 35.12 34.46 35.09 1,155,274 +0.05(+0.15%)
Apr 25, 2018 34.88 35.52 34.69 35.04 1,427,331 +0.03(+0.08%)
Apr 24, 2018 37.36 37.42 34.65 35.01 2,917,157 -2.03(-5.49%)
Apr 23, 2018 37.23 37.49 36.99 37.05 1,550,386 -0.19(-0.51%)
Apr 20, 2018 37.46 37.48 36.76 37.24 1,875,881 -0.23(-0.62%)
Apr 19, 2018 37.94 37.95 37.20 37.47 896,953 -0.48(-1.26%)
Apr 18, 2018 37.62 38.26 37.53 37.95 1,285,889 +0.46(+1.22%)
Apr 17, 2018 37.71 37.96 37.37 37.49 1,722,992 +0.18(+0.48%)
Apr 16, 2018 36.46 37.36 36.39 37.31 1,990,073 +1.13(+3.13%)
Apr 13, 2018 35.98 36.28 35.79 36.17 1,470,143 +0.52(+1.46%)
Apr 12, 2018 35.40 35.94 35.35 35.65 1,272,119 +0.38(+1.07%)
Apr 11, 2018 35.08 35.64 35.00 35.27 1,210,069 -0.01(-0.03%)
Apr 10, 2018 34.83 35.55 34.58 35.28 1,361,819 +1.06(+3.10%)
Apr 09, 2018 34.55 34.70 34.18 34.22 727,392 -0.17(-0.50%)
Apr 06, 2018 35.31 35.52 33.87 34.39 1,226,786 -1.18(-3.31%)
Apr 05, 2018 35.60 35.79 35.09 35.57 2,168,236 +0.22(+0.61%)
Apr 04, 2018 34.11 35.44 33.92 35.36 1,916,545 +0.59(+1.71%)
Apr 03, 2018 34.77 35.27 34.34 34.76 2,152,525 +0.24(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.