Stockscreener 앱 받기
87.02
1.79%
1.21
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $87.80 | $86.29 | $1.51 | 45,423.0 | +1.52% |
| 2025-04-21 | $87.98 | $84.90 | $3.08 | 593,168.0 | -3.35% |
| 2025-04-17 | $89.89 | $87.82 | $2.07 | 632,208.0 | +0.68% |
| 2025-04-16 | $89.56 | $86.81 | $2.75 | 1,321,892.0 | -0.95% |
| 2025-04-15 | $90.42 | $88.12 | $2.30 | 769,058.0 | -0.43% |
| 2025-04-14 | $90.15 | $87.83 | $2.32 | 766,738.0 | +0.66% |
| 2025-04-11 | $89.19 | $85.72 | $3.47 | 840,619.0 | +0.21% |
| 2025-04-10 | $90.56 | $86.51 | $4.05 | 1,047,655.0 | -3.78% |
| 2025-04-09 | $93.37 | $83.32 | $10.05 | 998,981.0 | +9.12% |
| 2025-04-08 | $88.48 | $82.75 | $5.73 | 1,230,926.0 | -0.31% |
| 2025-04-07 | $89.05 | $80.39 | $8.66 | 1,291,728.0 | -1.48% |
| 2025-04-04 | $87.68 | $83.15 | $4.53 | 1,077,492.0 | -5.02% |
| 2025-04-03 | $94.72 | $90.31 | $4.41 | 1,061,504.0 | -8.52% |
| 2025-04-02 | $99.27 | $95.40 | $3.87 | 695,273.0 | +1.60% |
| 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% |
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 | $99.27 | $80.39 | $18.88 | 13,296,258.0 | -8.94% |
| 2025-03 | $102.7 | $92.66 | $10.06 | 17,268,337.0 | -5.98% |
| 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% |
1.24%
자본화:
|
볼륨(24시간):