Stockscreener 앱 받기
117.41
1.12%
1.30
시간 외 거래:
117.41
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $118.0 | $116.0 | $1.90 | 663,836.0 | +1.12% |
| 2024-11-15 | $118.2 | $115.4 | $2.75 | 621,942.0 | -1.33% |
| 2024-11-14 | $120.4 | $117.3 | $3.08 | 473,820.0 | -1.07% |
| 2024-11-13 | $120.6 | $118.4 | $2.26 | 722,388.0 | +0.41% |
| 2024-11-12 | $120.2 | $118.0 | $2.20 | 584,970.0 | -1.29% |
| 2024-11-11 | $121.4 | $119.9 | $1.43 | 405,686.0 | +0.88% |
| 2024-11-08 | $119.8 | $117.4 | $2.43 | 473,367.0 | +0.80% |
| 2024-11-07 | $118.6 | $116.7 | $1.86 | 515,451.0 | +0.65% |
| 2024-11-06 | $117.9 | $115.1 | $2.80 | 723,307.0 | +6.95% |
| 2024-11-05 | $109.8 | $105.2 | $4.59 | 548,648.0 | +2.72% |
| 2024-11-04 | $107.8 | $106.6 | $1.23 | 462,288.0 | -0.49% |
| 2024-11-01 | $107.8 | $106.4 | $1.37 | 572,786.0 | +0.38% |
| 2024-10-31 | $108.1 | $106.2 | $1.85 | 795,428.0 | -1.13% |
| 2024-10-30 | $109.3 | $103.6 | $5.71 | 1,492,159.0 | +7.92% |
| 2024-10-29 | $100.2 | $98.50 | $1.65 | 938,809.0 | +0.30% |
| 2024-10-28 | $99.88 | $98.45 | $1.43 | 416,428.0 | +1.38% |
| 2024-10-25 | $99.64 | $98.41 | $1.23 | 336,570.0 | -0.91% |
| 2024-10-24 | $99.41 | $97.68 | $1.73 | 330,726.0 | +1.33% |
| 2024-10-23 | $99.12 | $97.52 | $1.60 | 283,843.0 | -0.32% |
| 2024-10-22 | $99.68 | $97.79 | $1.89 | 286,642.0 | -0.84% |
| 2024-10-21 | $101.4 | $99.17 | $2.23 | 353,935.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $121.4 | $105.2 | $16.19 | 7,432,325.0 | +9.87% |
| 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% |
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% |
0.37%
0.15%
자본화:
|
볼륨(24시간):