Stockscreener 앱 받기
111.62
0.13%
0.15
시간 외 거래:
111.39
-0.23
-0.21%
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $113.5 | $110.0 | $3.49 | 426,322.0 | +0.13% |
| 2026-10-12 | $114.4 | $110.6 | $3.78 | 720,636.0 | +1.47% |
| 2026-10-09 | $111.1 | $108.3 | $2.78 | 774,411.0 | +0.69% |
| 2026-10-08 | $109.7 | $105.1 | $4.61 | 990,734.0 | -1.49% |
| 2026-10-07 | $113.9 | $109.4 | $4.57 | 748,404.0 | -3.48% |
| 2026-10-06 | $117.6 | $114.5 | $3.07 | 683,288.0 | -0.86% |
| 2026-10-05 | $118.7 | $114.4 | $4.35 | 807,839.0 | -1.88% |
| 2026-10-02 | $119.1 | $116.9 | $2.19 | 749,682.0 | +1.45% |
| 2026-10-01 | $116.9 | $111.3 | $5.56 | 802,625.0 | +2.67% |
| 2026-09-30 | $114.3 | $112.1 | $2.17 | 1,020,388.0 | +0.22% |
| 2026-09-29 | $113.8 | $111.0 | $2.77 | 728,906.0 | -0.57% |
| 2026-09-28 | $115.0 | $111.9 | $3.07 | 451,114.0 | -0.18% |
| 2026-09-25 | $116.5 | $112.8 | $3.61 | 662,434.0 | +0.99% |
| 2026-09-24 | $114.0 | $111.5 | $2.54 | 680,362.0 | -1.61% |
| 2026-09-23 | $115.6 | $112.6 | $3.06 | 638,901.0 | -0.68% |
| 2026-09-22 | $121.0 | $113.2 | $7.72 | 1,136,495.0 | -2.93% |
| 2026-09-21 | $120.8 | $117.8 | $3.00 | 1,007,234.0 | +1.50% |
| 2026-09-18 | $120.1 | $117.0 | $3.08 | 2,759,042.0 | -2.22% |
| 2026-09-17 | $121.6 | $118.1 | $3.48 | 681,524.0 | +0.94% |
| 2026-09-16 | $123.9 | $117.5 | $6.45 | 633,188.0 | -3.07% |
| 2026-09-15 | $124.6 | $122.2 | $2.34 | 612,975.0 | -0.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $119.1 | $105.1 | $13.98 | 6,703,941.0 | -1.45% |
| 2026-09 | $132.4 | $111.0 | $21.38 | 16,625,337.0 | -9.90% |
| 2026-08 | $134.7 | $111.9 | $22.80 | 17,373,759.0 | +9.75% |
| 2026-07 | $123.6 | $109.7 | $13.88 | 32,511,992.0 | +1.60% |
| 2026-06 | $125.9 | $109.5 | $16.44 | 17,736,889.0 | -0.70% |
| 2026-05 | $134.8 | $106.1 | $28.63 | 21,801,201.0 | -15.50% |
| 2026-04 | $137.6 | $115.3 | $22.31 | 15,235,025.0 | +14.77% |
| 2026-03 | $128.8 | $109.4 | $19.43 | 19,396,474.0 | -6.58% |
| 2026-02 | $126.3 | $108.5 | $17.81 | 18,369,448.0 | +15.27% |
| 2026-01 | $113.3 | $97.64 | $15.67 | 16,016,742.0 | +11.03% |
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $101.5 | $88.15 | $13.40 | 20,895,070.0 | +11.56% |
| 2025-11 | $90.00 | $78.19 | $11.81 | 18,616,336.0 | +7.40% |
| 2025-10 | $87.66 | $76.01 | $11.65 | 20,023,703.0 | -2.75% |
| 2025-09 | $91.27 | $83.91 | $7.36 | 19,131,287.0 | -2.78% |
| 2025-08 | $91.43 | $83.73 | $7.70 | 21,130,850.0 | -3.06% |
| 2025-07 | $99.50 | $85.58 | $13.92 | 19,671,722.0 | -5.18% |
| 2025-06 | $105.4 | $90.28 | $15.08 | 16,550,660.0 | -8.24% |
| 2025-05 | $106.7 | $92.76 | $13.95 | 13,160,506.0 | +12.23% |
| 2025-04 | $99.27 | $80.39 | $18.88 | 18,277,615.0 | -3.59% |
| 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% |
1.63%
5.65%
자본화:
|
볼륨(24시간):