Get the Stockscreener App
114.06
2.50%
-2.93
After Hours:
114.06
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 18, 2026, is $114.06.
- Allison Transmission Holdings Inc all-time high stock price is $137.62, occurred on April 27, 2026.
- 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 454.77% to $114.06 now.
- The 52-week high stock price for ALSN is $137.62, representing a 20.66% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for ALSN is $76.01, indicating a -33.36% decrease from the current share price, occurred on October 30, 2025.
- The closing price of Allison Transmission Holdings Inc (ALSN) stock in the beginning of 2025 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 18, 2026 | $117.5 | $114.0 | $3.47 | 1,292,757.0 | -2.50% |
| May 15, 2026 | $123.3 | $116.9 | $6.40 | 767,218.0 | -4.38% |
| May 14, 2026 | $124.6 | $121.5 | $3.10 | 801,989.0 | -0.10% |
| May 13, 2026 | $123.2 | $118.7 | $4.53 | 1,135,803.0 | +2.23% |
| May 12, 2026 | $123.3 | $117.9 | $5.39 | 807,259.0 | -3.17% |
| May 11, 2026 | $125.1 | $123.0 | $2.13 | 696,879.0 | -0.37% |
| May 08, 2026 | $125.7 | $122.9 | $2.85 | 795,222.0 | +0.94% |
| May 07, 2026 | $128.2 | $122.7 | $5.54 | 972,833.0 | -3.66% |
| May 06, 2026 | $133.2 | $126.4 | $6.82 | 974,324.0 | +0.26% |
| May 05, 2026 | $129.1 | $119.2 | $9.99 | 1,965,117.0 | -1.29% |
| May 04, 2026 | $131.9 | $128.2 | $3.77 | 1,288,556.0 | -1.67% |
| May 01, 2026 | $134.8 | $131.1 | $3.63 | 738,151.0 | -2.32% |
| Apr 30, 2026 | $135.9 | $130.0 | $5.85 | 881,397.0 | +4.07% |
| Apr 29, 2026 | $131.6 | $128.9 | $2.68 | 678,673.0 | -0.71% |
| Apr 28, 2026 | $134.2 | $129.1 | $5.04 | 708,753.0 | -2.75% |
| Apr 27, 2026 | $137.6 | $133.6 | $4.01 | 883,239.0 | -1.34% |
| Apr 24, 2026 | $136.9 | $134.6 | $2.33 | 777,826.0 | -0.36% |
| Apr 23, 2026 | $136.9 | $133.5 | $3.43 | 755,664.0 | +2.22% |
| Apr 22, 2026 | $133.2 | $131.0 | $2.21 | 979,159.0 | +1.29% |
| Apr 21, 2026 | $132.5 | $129.0 | $3.47 | 984,212.0 | +1.23% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $134.8 | $114.0 | $20.74 | 13,528,865.0 | -15.10% |
| Apr, 2026 | $137.6 | $115.3 | $22.31 | 15,235,025.0 | +14.77% |
| Mar, 2026 | $128.8 | $109.4 | $19.43 | 19,396,474.0 | -6.58% |
| Feb, 2026 | $126.3 | $108.5 | $17.81 | 18,369,448.0 | +15.27% |
| Jan, 2026 | $113.3 | $97.64 | $15.67 | 16,016,742.0 | +11.03% |
Allison Transmission Holdings Inc Stock (ALSN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $101.5 | $88.15 | $13.40 | 20,895,070.0 | +11.56% |
| Nov, 2025 | $90.00 | $78.19 | $11.81 | 18,616,336.0 | +7.40% |
| Oct, 2025 | $87.66 | $76.01 | $11.65 | 20,023,703.0 | -2.75% |
| Sep, 2025 | $91.27 | $83.91 | $7.36 | 19,131,287.0 | -2.78% |
| Aug, 2025 | $91.43 | $83.73 | $7.70 | 21,130,850.0 | -3.06% |
| Jul, 2025 | $99.50 | $85.58 | $13.92 | 19,671,722.0 | -5.18% |
| Jun, 2025 | $105.4 | $90.28 | $15.08 | 16,550,660.0 | -8.24% |
| May, 2025 | $106.7 | $92.76 | $13.95 | 13,160,506.0 | +12.23% |
| Apr, 2025 | $99.27 | $80.39 | $18.88 | 18,277,615.0 | -3.59% |
| Mar, 2025 | $102.7 | $92.66 | $10.06 | 17,268,337.0 | -5.98% |
| Feb, 2025 | $117.1 | $94.26 | $22.81 | 15,457,459.0 | -13.43% |
| Jan, 2025 | $121.8 | $106.8 | $14.98 | 8,836,482.0 | +8.77% |
Allison Transmission Holdings Inc Stock (ALSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $119.4 | $106.3 | $13.10 | 11,919,179.0 | -8.84% |
| Nov, 2024 | $122.5 | $105.2 | $17.36 | 10,127,593.0 | +10.89% |
| Oct, 2024 | $109.3 | $94.85 | $14.45 | 13,621,097.0 | +11.23% |
| Sep, 2024 | $97.25 | $84.34 | $12.91 | 11,831,601.0 | +3.58% |
| Aug, 2024 | $92.82 | $78.71 | $14.11 | 10,116,572.0 | +4.70% |
| Jul, 2024 | $89.50 | $73.80 | $15.70 | 13,701,265.0 | +16.72% |
| Jun, 2024 | $76.42 | $71.48 | $4.94 | 10,379,176.0 | +0.12% |
| May, 2024 | $77.30 | $73.20 | $4.10 | 11,654,092.0 | +3.07% |
| 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% |
0.84%
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):