Get the Stockscreener App
76.19
0.68%
+0.57
Overview
News
Price History
Option Chain
Financials
Why ALSN Down?
Discussions
Forecast
Dividend History
Allison Transmission Holdings Inc Stock (ALSN) Price History
The historical daily chart and data for Allison Transmission Holdings Inc stock (ALSN), show that the latest closing stock price as of May 08, 2024, is $76.19.
- Allison Transmission Holdings Inc all-time high stock price is $83.42, occurred on April 04, 2024.
- The lowest Allison Transmission Holdings Inc stock price recorded was $20.56 on February 09, 2016. Since then, Allison Transmission Holdings Inc's stock price has risen over 270.57% to $76.19 now.
- The 52-week high stock price for ALSN is $83.42, representing a 9.49% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for ALSN is $47.22, indicating a -38.02% decrease from the current share price, occurred on May 24, 2023.
- The closing price of Allison Transmission Holdings Inc (ALSN) stock in the beginning of 2023 was $36.76. The stock closed the year at $41.60, a gain of over 13.17% for the year.
The table below shows more information about ALSN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $76.15 | $75.24 | $0.9118 | 172,841.0 | +0.69% |
| May 07, 2024 | $76.29 | $75.12 | $1.17 | 815,522.0 | +1.04% |
| May 06, 2024 | $75.11 | $74.17 | $0.93 | 749,080.0 | +1.05% |
| May 03, 2024 | $75.44 | $73.81 | $1.63 | 902,684.0 | -0.80% |
| May 02, 2024 | $74.75 | $73.20 | $1.55 | 526,399.0 | +1.21% |
| May 01, 2024 | $74.84 | $73.26 | $1.58 | 567,759.0 | +0.30% |
| Apr 30, 2024 | $75.80 | $73.33 | $2.47 | 1,018,148.0 | -3.33% |
| Apr 29, 2024 | $77.03 | $74.75 | $2.28 | 1,339,284.0 | +2.13% |
| Apr 26, 2024 | $77.81 | $71.59 | $6.22 | 1,655,848.0 | -7.19% |
| Apr 25, 2024 | $80.50 | $78.33 | $2.17 | 803,789.0 | +0.29% |
| Apr 24, 2024 | $80.91 | $79.15 | $1.76 | 699,169.0 | +0.35% |
| Apr 23, 2024 | $80.08 | $79.23 | $0.85 | 522,641.0 | +0.80% |
| Apr 22, 2024 | $79.73 | $77.82 | $1.91 | 553,456.0 | +0.93% |
| Apr 19, 2024 | $79.90 | $78.20 | $1.70 | 802,879.0 | -1.26% |
| Apr 18, 2024 | $80.64 | $79.03 | $1.61 | 514,738.0 | -0.49% |
| Apr 17, 2024 | $80.59 | $78.86 | $1.73 | 631,457.0 | -0.59% |
| Apr 16, 2024 | $80.74 | $79.49 | $1.25 | 594,901.0 | -0.88% |
| Apr 15, 2024 | $82.71 | $80.40 | $2.32 | 530,282.0 | +0.10% |
| Apr 12, 2024 | $82.50 | $80.27 | $2.23 | 571,794.0 | -1.20% |
| Apr 11, 2024 | $82.45 | $81.08 | $1.37 | 479,418.0 | -0.51% |
| Apr 10, 2024 | $82.58 | $80.15 | $2.42 | 389,827.0 | +0.33% |
| Apr 09, 2024 | $82.83 | $81.07 | $1.76 | 520,428.0 | -0.68% |
Allison Transmission Holdings Inc Stock (ALSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allison Transmission Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allison Transmission Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allison Transmission Holdings Inc Stock (ALSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $76.29 | $73.20 | $3.09 | 3,734,285.0 | +3.53% |
| Apr, 2024 | $83.42 | $71.59 | $11.83 | 15,174,783.0 | -9.38% |
| Mar, 2024 | $81.54 | $73.16 | $8.38 | 11,221,030.0 | +7.74% |
| Feb, 2024 | $76.43 | $60.26 | $16.17 | 18,071,064.0 | +24.43% |
| Jan, 2024 | $61.76 | $55.19 | $6.57 | 12,176,103.0 | +4.11% |
Allison Transmission Holdings Inc Stock (ALSN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.53 | $53.26 | $6.27 | 10,605,805.0 | +8.73% |
| Nov, 2023 | $54.65 | $50.13 | $4.52 | 11,891,376.0 | +6.07% |
| Oct, 2023 | $60.67 | $50.19 | $10.48 | 15,094,094.0 | -14.63% |
| Sep, 2023 | $61.53 | $57.85 | $3.68 | 11,022,155.0 | -2.30% |
| Aug, 2023 | $60.85 | $57.82 | $3.03 | 14,143,807.0 | +3.00% |
| Jul, 2023 | $60.17 | $55.17 | $5.00 | 12,554,599.0 | +3.95% |
| Jun, 2023 | $56.99 | $47.35 | $9.64 | 16,964,329.0 | +19.37% |
| May, 2023 | $49.87 | $45.36 | $4.51 | 16,850,986.0 | -3.05% |
| Apr, 2023 | $49.95 | $43.02 | $6.93 | 15,926,441.0 | +7.85% |
| Mar, 2023 | $49.17 | $41.61 | $7.56 | 16,729,272.0 | -4.76% |
| Feb, 2023 | $50.64 | $44.81 | $5.83 | 16,389,182.0 | +5.37% |
| Jan, 2023 | $45.08 | $41.08 | $4.00 | 16,299,750.0 | +8.37% |
Allison Transmission Holdings Inc Stock (ALSN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.33 | $41.12 | $4.21 | 17,604,622.0 | -7.14% |
| Nov, 2022 | $45.24 | $40.70 | $4.55 | 17,283,929.0 | +6.04% |
| Oct, 2022 | $42.67 | $33.68 | $8.99 | 17,992,581.0 | +25.15% |
| Sep, 2022 | $37.78 | $32.63 | $5.15 | 18,884,051.0 | -6.89% |
| Aug, 2022 | $41.64 | $36.09 | $5.55 | 24,526,379.0 | -13.40% |
| Jul, 2022 | $41.95 | $36.41 | $5.54 | 9,755,900.0 | +8.89% |
| Jun, 2022 | $41.83 | $36.26 | $5.57 | 17,266,467.0 | -3.90% |
| May, 2022 | $40.32 | $36.44 | $3.88 | 15,706,163.0 | +6.86% |
| Apr, 2022 | $39.60 | $34.53 | $5.07 | 16,862,939.0 | -4.64% |
| Mar, 2022 | $41.10 | $37.99 | $3.11 | 18,809,717.0 | -1.70% |
| Feb, 2022 | $42.00 | $37.49 | $4.51 | 15,905,484.0 | +5.13% |
| Jan, 2022 | $41.99 | $36.28 | $5.71 | 21,458,277.0 | +4.51% |
0.18%
0.40%
Cap:
|
Volume (24h):