Stockscreener 앱 받기
97.35
1.76%
1.68
시간 외 거래:
97.35
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $97.40 | $94.25 | $3.15 | 923,593.0 | +1.76% |
| 2025-03-31 | $96.13 | $93.02 | $3.11 | 1,121,328.0 | -0.41% |
| 2025-03-28 | $99.08 | $95.79 | $3.29 | 640,990.0 | -3.01% |
| 2025-03-27 | $99.84 | $97.05 | $2.79 | 757,840.0 | -0.33% |
| 2025-03-26 | $101.4 | $98.88 | $2.55 | 727,608.0 | -0.70% |
| 2025-03-25 | $101.9 | $99.66 | $2.23 | 675,331.0 | -0.23% |
| 2025-03-24 | $100.8 | $98.30 | $2.55 | 1,053,167.0 | +3.79% |
| 2025-03-21 | $97.99 | $96.12 | $1.87 | 2,907,946.0 | -2.29% |
| 2025-03-20 | $100.1 | $98.26 | $1.83 | 590,579.0 | -0.29% |
| 2025-03-19 | $99.74 | $96.63 | $3.11 | 609,555.0 | +1.68% |
| 2025-03-18 | $98.06 | $96.78 | $1.28 | 510,757.0 | +0.26% |
| 2025-03-17 | $98.53 | $95.72 | $2.81 | 620,295.0 | +1.22% |
| 2025-03-14 | $96.21 | $94.30 | $1.91 | 595,500.0 | +2.74% |
| 2025-03-13 | $96.61 | $92.66 | $3.95 | 861,117.0 | -3.16% |
| 2025-03-12 | $99.57 | $96.20 | $3.37 | 692,710.0 | -0.63% |
| 2025-03-11 | $98.26 | $95.31 | $2.95 | 851,443.0 | +1.25% |
| 2025-03-10 | $97.05 | $94.92 | $2.13 | 784,002.0 | -1.99% |
| 2025-03-07 | $99.03 | $94.87 | $4.16 | 703,775.0 | +2.02% |
| 2025-03-06 | $97.90 | $95.05 | $2.85 | 1,049,514.0 | -1.61% |
| 2025-03-05 | $98.50 | $95.93 | $2.57 | 700,783.0 | +1.26% |
| 2025-03-04 | $97.34 | $96.19 | $1.15 | 222,147.0 | -2.18% |
Allison Transmission Holdings Inc 주식 (ALSN) 연도별 가격 이력
이 심층 분석에서는 Allison Transmission Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allison Transmission Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $97.40 | $94.25 | $3.15 | 923,593.0 | +0.00% |
| 2025-03 | $102.7 | $92.66 | $10.06 | 18,191,930.0 | -4.32% |
| 2025-02 | $117.1 | $94.26 | $22.81 | 15,457,459.0 | -13.43% |
| 2025-01 | $121.8 | $106.8 | $14.98 | 8,836,482.0 | +8.77% |
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $106.3 | $13.10 | 11,919,179.0 | -8.84% |
| 2024-11 | $122.5 | $105.2 | $17.36 | 10,127,593.0 | +10.89% |
| 2024-10 | $109.3 | $94.85 | $14.45 | 13,621,097.0 | +11.23% |
| 2024-09 | $97.25 | $84.34 | $12.91 | 11,831,601.0 | +3.58% |
| 2024-08 | $92.82 | $78.71 | $14.11 | 10,116,572.0 | +4.70% |
| 2024-07 | $89.50 | $73.80 | $15.70 | 13,701,265.0 | +16.72% |
| 2024-06 | $76.42 | $71.48 | $4.94 | 10,379,176.0 | +0.12% |
| 2024-05 | $77.30 | $73.20 | $4.10 | 11,654,092.0 | +3.07% |
| 2024-04 | $83.42 | $71.59 | $11.83 | 15,174,783.0 | -9.38% |
| 2024-03 | $81.54 | $73.16 | $8.38 | 11,221,030.0 | +7.74% |
| 2024-02 | $76.43 | $60.26 | $16.17 | 18,071,064.0 | +24.43% |
| 2024-01 | $61.76 | $55.19 | $6.57 | 12,176,103.0 | +4.11% |
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.53 | $53.26 | $6.27 | 10,605,805.0 | +8.73% |
| 2023-11 | $54.65 | $50.13 | $4.52 | 11,891,376.0 | +6.07% |
| 2023-10 | $60.67 | $50.19 | $10.48 | 15,094,094.0 | -14.63% |
| 2023-09 | $61.53 | $57.85 | $3.68 | 11,022,155.0 | -2.30% |
| 2023-08 | $60.85 | $57.82 | $3.03 | 14,143,807.0 | +3.00% |
| 2023-07 | $60.17 | $55.17 | $5.00 | 12,554,599.0 | +3.95% |
| 2023-06 | $56.99 | $47.35 | $9.64 | 16,964,329.0 | +19.37% |
| 2023-05 | $49.87 | $45.36 | $4.51 | 16,850,986.0 | -3.05% |
| 2023-04 | $49.95 | $43.02 | $6.93 | 15,926,441.0 | +7.85% |
| 2023-03 | $49.17 | $41.61 | $7.56 | 16,729,272.0 | -4.76% |
| 2023-02 | $50.64 | $44.81 | $5.83 | 16,389,182.0 | +5.37% |
| 2023-01 | $45.08 | $41.08 | $4.00 | 16,299,750.0 | +8.37% |
1.18%
0.38%
자본화:
|
볼륨(24시간):