Stockscreener 앱 받기
75.14
0.25%
-0.19
시간 외 거래:
75.14
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $75.35 | $74.36 | $0.99 | 516,869.0 | -0.25% |
| 2024-05-16 | $75.95 | $75.01 | $0.94 | 544,757.0 | -0.79% |
| 2024-05-15 | $76.00 | $75.11 | $0.8899 | 505,164.0 | +0.97% |
| 2024-05-14 | $75.24 | $74.40 | $0.84 | 397,980.0 | +0.67% |
| 2024-05-13 | $76.94 | $74.12 | $2.82 | 689,148.0 | -2.38% |
| 2024-05-10 | $77.30 | $76.22 | $1.08 | 497,456.0 | -0.38% |
| 2024-05-09 | $76.85 | $75.72 | $1.13 | 404,520.0 | +1.31% |
| 2024-05-08 | $76.23 | $75.24 | $0.9918 | 696,348.0 | +0.26% |
| 2024-05-07 | $76.29 | $75.12 | $1.17 | 815,522.0 | +1.04% |
| 2024-05-06 | $75.11 | $74.17 | $0.93 | 749,080.0 | +1.05% |
| 2024-05-03 | $75.44 | $73.81 | $1.63 | 902,684.0 | -0.80% |
| 2024-05-02 | $74.75 | $73.20 | $1.55 | 526,399.0 | +1.21% |
| 2024-05-01 | $74.84 | $73.26 | $1.58 | 567,759.0 | +0.30% |
| 2024-04-30 | $75.80 | $73.33 | $2.47 | 1,018,148.0 | -3.33% |
| 2024-04-29 | $77.03 | $74.75 | $2.28 | 1,339,284.0 | +2.13% |
| 2024-04-26 | $77.81 | $71.59 | $6.22 | 1,655,848.0 | -7.19% |
| 2024-04-25 | $80.50 | $78.33 | $2.17 | 803,789.0 | +0.29% |
| 2024-04-24 | $80.91 | $79.15 | $1.76 | 699,169.0 | +0.35% |
| 2024-04-23 | $80.08 | $79.23 | $0.85 | 522,641.0 | +0.80% |
| 2024-04-22 | $79.73 | $77.82 | $1.91 | 553,456.0 | +0.93% |
| 2024-04-19 | $79.90 | $78.20 | $1.70 | 802,879.0 | -1.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $77.30 | $73.20 | $4.10 | 8,330,555.0 | +2.16% |
| 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% |
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.33 | $41.12 | $4.21 | 17,604,622.0 | -7.14% |
| 2022-11 | $45.24 | $40.70 | $4.55 | 17,283,929.0 | +6.04% |
| 2022-10 | $42.67 | $33.68 | $8.99 | 17,992,581.0 | +25.15% |
| 2022-09 | $37.78 | $32.63 | $5.15 | 18,884,051.0 | -6.89% |
| 2022-08 | $41.64 | $36.09 | $5.55 | 24,526,379.0 | -13.40% |
| 2022-07 | $41.95 | $36.41 | $5.54 | 9,755,900.0 | +8.89% |
| 2022-06 | $41.83 | $36.26 | $5.57 | 17,266,467.0 | -3.90% |
| 2022-05 | $40.32 | $36.44 | $3.88 | 15,706,163.0 | +6.86% |
| 2022-04 | $39.60 | $34.53 | $5.07 | 16,862,939.0 | -4.64% |
| 2022-03 | $41.10 | $37.99 | $3.11 | 18,809,717.0 | -1.70% |
| 2022-02 | $42.00 | $37.49 | $4.51 | 15,905,484.0 | +5.13% |
| 2022-01 | $41.99 | $36.28 | $5.71 | 21,458,277.0 | +4.51% |
0.39%
0.09%
자본화:
|
볼륨(24시간):