NYSE - Delayed Quote USD

Allison Transmission Holdings, Inc. (ALSN)

103.56
+1.04
+(1.01%)
At close: June 6 at 4:00:02 PM EDT
103.56
0.00
(0.00%)
After hours: June 6 at 5:41:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025103.86104.64103.08103.56103.56318,600
Jun 5, 2025102.40103.17101.80102.52102.52346,600
Jun 4, 2025104.10105.36102.41102.52102.52600,100
Jun 3, 2025102.42104.15101.47103.48103.48563,000
Jun 2, 2025103.42103.58101.03102.01102.01724,500
May 30, 2025104.66104.66103.03103.52103.52963,100
May 29, 2025105.00105.00103.70104.80104.80636,300
May 28, 2025104.44104.96104.00104.24104.24649,500
May 27, 2025103.65104.62102.48104.59104.59474,900
May 23, 2025101.62102.67101.48102.34102.34564,600
May 22, 2025103.62103.78102.38103.53103.53449,200
May 21, 2025105.24105.59103.67103.84103.84390,700
May 20, 2025106.05106.71105.56106.28106.28359,600
May 19, 2025 0.27 Dividend
May 19, 2025104.74106.29104.23106.15106.15392,700
May 16, 2025105.51106.35105.10106.16105.89693,300
May 15, 2025104.48105.68104.48105.16104.89427,500
May 14, 2025104.55105.58104.52105.07104.80584,800
May 13, 2025103.51105.19103.51104.98104.71631,400
May 12, 2025102.48103.54100.80103.29103.03716,700
May 9, 202598.6799.1797.8398.7198.46462,800
May 8, 202598.5799.8898.1198.7298.47486,200
May 7, 202597.5798.2696.7197.2396.98761,800
May 6, 202597.6698.4096.9897.1296.87687,600
May 5, 202595.6499.1195.6498.6098.35887,300
May 2, 202599.83101.8196.8897.2597.001,373,000
May 1, 202593.8494.9192.7693.3993.15935,900
Apr 30, 202591.3792.5590.3892.2492.011,115,000
Apr 29, 202590.9792.7290.5992.4992.25864,200
Apr 28, 202591.7193.0090.7692.2291.99795,800
Apr 25, 202592.3992.4391.0191.7991.56792,600
Apr 24, 202590.2292.6789.7592.3992.16666,000
Apr 23, 202591.2292.8989.2889.4289.19463,800
Apr 22, 202587.4188.5886.2988.3988.17480,600
Apr 21, 202587.4787.9884.9085.8185.59661,400
Apr 17, 202588.4689.8987.8288.7888.55632,200
Apr 16, 202588.4489.5686.8188.1887.961,321,900
Apr 15, 202589.3790.4388.1289.0388.80832,100
Apr 14, 202590.1590.1587.8389.4189.18766,700
Apr 11, 202587.5089.1985.7288.8288.59840,800
Apr 10, 202590.0090.5686.5188.6388.401,047,700
Apr 9, 202583.3293.3783.3292.1191.88999,000
Apr 8, 202588.4888.4882.7684.4184.201,230,900
Apr 7, 202583.3389.0580.3984.6784.451,291,700
Apr 4, 202586.1587.6883.1585.9485.721,077,500
Apr 3, 202593.5294.7390.3190.4890.251,061,500
Apr 2, 202595.6899.2795.4098.9198.66695,300
Apr 1, 202595.3397.4094.2597.3597.10923,800
Mar 31, 202594.5196.1393.0295.6795.431,121,300
Mar 28, 202598.6699.0995.7996.0695.82641,200
Mar 27, 202599.0399.8497.0599.0498.79798,100
Mar 26, 2025100.21101.4398.8899.3799.12734,300
Mar 25, 2025100.74101.8999.66100.0799.82694,700
Mar 24, 202598.61100.8598.30100.30100.041,064,000
Mar 21, 202597.8997.9996.1296.6496.393,525,400
Mar 20, 202598.26100.1098.2698.9098.65601,900
Mar 19, 202597.3099.7496.6399.1998.94615,800
Mar 18, 202596.8698.0696.7897.5597.30531,000
Mar 17, 202595.9898.5395.7397.3097.05669,700
Mar 14, 202594.7596.2194.3096.1395.89612,700
Mar 13, 202596.0096.6192.6693.5793.33872,000
Mar 12, 202598.7799.5796.2096.6296.37702,200
Mar 11, 202596.2298.2695.3197.2396.98858,400
Mar 10, 202596.2297.0594.9296.0395.79808,300
Mar 7, 202595.6399.0394.8797.9897.73716,000
Mar 6, 202596.2097.9095.0596.0495.801,054,500
Mar 5, 202596.8398.5095.9397.6197.36718,200
Mar 4, 202596.9698.1695.5496.4096.15678,900
Mar 3, 2025 0.27 Dividend
Mar 3, 2025102.23102.7297.6798.5598.30619,100
Feb 28, 2025100.33102.21100.25101.75101.221,043,700
Feb 27, 2025100.88102.6899.99100.4699.94744,100
Feb 26, 2025100.00101.8399.56100.4599.93567,400
Feb 25, 202598.5499.8196.5199.4098.88868,300
Feb 24, 2025100.98101.9398.0098.5498.03872,700
Feb 21, 2025104.32104.5099.89100.67100.15667,800
Feb 20, 2025103.95104.92101.56102.36101.83716,700
Feb 19, 2025103.04104.80103.00103.78103.24816,300
Feb 18, 2025105.57105.57102.40103.74103.20843,400
Feb 14, 2025101.62105.44101.19104.55104.01968,100
Feb 13, 202599.60102.0998.24101.60101.071,161,700
Feb 12, 202597.70104.4894.2699.9699.442,892,800
Feb 11, 2025113.38115.40113.21114.19113.60559,600
Feb 10, 2025116.03116.20112.88114.14113.55565,900
Feb 7, 2025115.81117.07115.02115.80115.20572,200
Feb 6, 2025115.37115.79113.48115.45114.85471,700
Feb 5, 2025114.62115.53113.53114.38113.79384,100
Feb 4, 2025113.61115.25113.36114.54113.95390,300
Feb 3, 2025114.61114.69111.87112.96112.37757,400
Jan 31, 2025119.17119.64116.98117.54116.93540,100
Jan 30, 2025117.16119.28117.16118.71118.09532,700
Jan 29, 2025116.04117.20115.50116.34115.74383,100
Jan 28, 2025114.93116.00113.47115.47114.87419,300
Jan 27, 2025117.89118.05114.00115.34114.74595,700
Jan 24, 2025119.93120.28119.00119.60118.98320,900
Jan 23, 2025120.10121.81119.40120.35119.73403,000
Jan 22, 2025120.63120.93118.91120.11119.49490,600
Jan 21, 2025120.66121.77119.61120.06119.44649,100
Jan 17, 2025118.58119.72117.99119.51118.89419,100
Jan 16, 2025116.80119.67116.80117.56116.95419,900
Jan 15, 2025117.84118.29116.06116.31115.71415,600
Jan 14, 2025114.02116.52113.58116.04115.44538,300
Jan 13, 2025107.96112.34107.32112.24111.66489,600
Jan 10, 2025109.14109.40107.11108.93108.36480,200
Jan 8, 2025110.25110.76108.64110.24109.67478,700
Jan 7, 2025109.72111.14109.35110.25109.68400,000
Jan 6, 2025109.71111.13109.50109.82109.25504,100
Jan 3, 2025107.67109.66107.37109.48108.91307,300
Jan 2, 2025108.50109.39106.83107.67107.11314,500
Dec 31, 2024108.40109.26107.85108.06107.50459,700
Dec 30, 2024107.76108.66106.58108.03107.47358,800
Dec 27, 2024108.92110.36107.81108.74108.18238,000
Dec 26, 2024109.14111.16108.46110.01109.44449,700
Dec 24, 2024108.19109.48107.56109.14108.57186,100
Dec 23, 2024108.62109.58107.29108.36107.80643,300
Dec 20, 2024106.90109.87106.80109.30108.731,718,400
Dec 19, 2024108.67109.46106.30107.22106.66674,000
Dec 18, 2024113.23113.93106.77106.85106.30789,700
Dec 17, 2024113.70114.18111.86112.19111.61619,500
Dec 16, 2024116.30116.96114.10114.54113.95681,700
Dec 13, 2024116.38117.04115.52116.51115.91741,700
Dec 12, 2024114.61117.62114.11116.46115.86879,400
Dec 11, 2024115.54115.89114.22114.43113.84586,400
Dec 10, 2024113.85115.49112.76113.95113.36562,400
Dec 9, 2024116.83117.28113.67113.80113.21522,500
Dec 6, 2024117.68118.69116.29117.42116.81445,500
Dec 5, 2024117.73118.81116.63117.09116.48656,700
Dec 4, 2024116.78118.32116.54117.95117.34577,700
Dec 3, 2024117.13118.34115.75116.96116.35501,600
Dec 2, 2024118.88119.40116.68116.75116.14720,400
Nov 29, 2024118.55119.81118.49118.50117.88240,400
Nov 27, 2024119.50120.49118.40118.58117.96315,200
Nov 26, 2024118.47120.21118.23119.57118.95347,700
Nov 25, 2024120.18122.53119.19119.20118.58784,100
Nov 22, 2024118.22119.89117.94119.65119.03466,000
Nov 21, 2024116.68119.19115.55118.11117.50446,300
Nov 20, 2024115.99116.32113.92115.21114.61536,300
Nov 19, 2024116.09116.81115.57115.98115.38420,700
Nov 18, 2024 0.25 Dividend
Nov 18, 2024116.35117.95116.05117.41116.80671,900
Nov 15, 2024117.67118.18115.43116.11115.26634,000
Nov 14, 2024119.87120.41117.33117.67116.81481,800
Nov 13, 2024118.36120.62118.36118.94118.07726,700
Nov 12, 2024119.54120.18117.98118.46117.59592,300
Nov 11, 2024120.52121.37119.93120.01119.13411,900
Nov 8, 2024117.39119.82117.39118.96118.09510,200
Nov 7, 2024116.92118.58116.72118.02117.15522,100
Nov 6, 2024116.26117.87115.07117.26116.40734,400
Nov 5, 2024105.74109.76105.17109.64108.84559,500
Nov 4, 2024106.69107.79106.56106.74105.96467,000
Nov 1, 2024107.40107.77106.40107.27106.48582,100
Oct 31, 2024107.00108.10106.25106.86106.08815,300
Oct 30, 2024105.65109.30103.59108.08107.291,607,900
Oct 29, 202499.00100.1598.50100.1599.42945,500
Oct 28, 202498.9899.8898.4599.8599.12427,500
Oct 25, 202499.3999.6598.4198.4997.77339,800
Oct 24, 202498.1399.4197.6899.3998.66340,900
Oct 23, 202498.3199.1297.5298.0997.37292,100
Oct 22, 202498.6899.6897.7998.4097.68309,800
Oct 21, 2024100.65101.4099.1799.2398.50357,600
Oct 18, 2024101.16101.28100.28100.6099.86512,400
Oct 17, 202499.45100.6899.45100.3599.61391,300
Oct 16, 202499.01100.1799.0199.5298.79351,200
Oct 15, 202499.48100.8098.2598.3497.62490,600
Oct 14, 2024100.04100.2599.3699.8099.07439,900
Oct 11, 202498.63100.5898.53100.2599.51604,000
Oct 10, 202498.7998.7996.5798.2097.48641,900
Oct 9, 202499.1199.4797.8899.3098.57551,400
Oct 8, 202498.9498.9497.1797.8297.10607,100
Oct 7, 202498.80100.7398.3899.3798.64822,600
Oct 4, 202498.3699.0897.3599.0598.32384,900
Oct 3, 202496.6297.5595.4397.0996.38703,900
Oct 2, 202496.7998.0396.0597.2796.561,077,200
Oct 1, 202496.2098.0094.8597.4696.751,012,300
Sep 30, 202495.8096.3094.7196.0795.37696,100
Sep 27, 202496.0097.2595.3096.5095.79952,100
Sep 26, 202494.2296.3894.2095.8995.19736,500
Sep 25, 202493.2993.4492.3593.1892.50553,400
Sep 24, 202492.1893.3591.7792.9892.30501,200
Sep 23, 202490.5992.2790.5991.5190.84427,200
Sep 20, 202490.4291.3289.1591.0690.391,483,500
Sep 19, 202490.1091.2289.3990.9990.32571,100
Sep 18, 202488.6090.3488.3588.5787.92395,200
Sep 17, 202488.7789.6487.5288.4687.81840,000
Sep 16, 202487.2488.6187.2188.1387.48455,400
Sep 13, 202486.9887.9286.3787.3886.74480,000
Sep 12, 202486.4587.6085.4986.1485.51482,000
Sep 11, 202486.5186.5184.5386.1585.52444,700
Sep 10, 202487.1087.3186.1786.8886.24386,900
Sep 9, 202486.9487.2886.2586.9186.27543,900
Sep 6, 202487.5288.3685.8586.2185.58615,900
Sep 5, 202488.4788.4784.3487.4186.77585,900
Sep 4, 202488.5489.2387.8088.6487.99475,700
Sep 3, 202492.1992.4788.9689.0888.43464,700
Aug 30, 202491.1992.8290.6092.7592.07522,600
Aug 29, 202491.0192.1890.3391.1090.43469,000
Aug 28, 202489.7691.4789.5090.7090.031,013,700
Aug 27, 202489.7990.0688.8289.7489.08380,300
Aug 26, 202490.5991.4489.7889.7989.13345,300
Aug 23, 202488.6990.6688.4690.5689.90514,400
Aug 22, 202487.5289.0687.1588.4687.81521,600
Aug 21, 202486.4787.4485.6587.4386.79399,700
Aug 20, 202486.4286.5085.7186.1085.47320,600
Aug 19, 2024 0.25 Dividend
Aug 19, 202485.8086.5585.3986.3585.72277,500
Aug 16, 202486.1686.7985.5285.9385.05328,400
Aug 15, 202485.0087.0784.8286.4785.59410,900
Aug 14, 202483.9684.6483.7284.0783.21408,500
Aug 13, 202484.3184.5482.7583.7582.89432,700
Aug 12, 202485.2185.3383.8883.9083.04431,600
Aug 9, 202485.2085.7584.2585.2184.34312,200
Aug 8, 202483.8385.1683.3685.1184.24338,500
Aug 7, 202484.9885.1682.4083.0682.21338,900
Aug 6, 202482.7984.9782.4783.8182.95408,400
Aug 5, 202480.2982.9078.7182.4581.611,168,700
Aug 2, 202485.0885.5782.3783.6082.75541,100
Aug 1, 202488.7389.6385.5087.2586.36583,400
Jul 31, 202488.6889.5088.3688.5987.68648,700
Jul 30, 202487.6789.0887.5588.2287.32577,600
Jul 29, 202487.7788.5087.1487.4786.58545,100
Jul 26, 202485.6588.6384.5487.7686.861,466,900
Jul 25, 202482.5886.0582.3884.4183.55743,900
Jul 24, 202484.2684.5882.5582.6381.791,115,800
Jul 23, 202482.8084.9482.2084.7083.83873,900
Jul 22, 202484.1584.7483.0684.4783.61531,600
Jul 19, 202485.4585.4583.4483.9983.13712,500
Jul 18, 202483.1385.6483.0583.8582.99891,600
Jul 17, 202482.9483.7382.8883.0882.23959,800
Jul 16, 202480.2583.1780.2183.1282.27650,100
Jul 15, 202477.6180.4977.3980.0779.25522,300
Jul 12, 202477.9778.8777.4677.4776.68514,600
Jul 11, 202475.4577.4175.4077.3776.58390,700
Jul 10, 202474.3175.2074.3175.0574.28379,000
Jul 9, 202475.1275.3874.2874.3073.54372,900
Jul 8, 202474.7275.2774.5475.1474.37363,100
Jul 5, 202475.8475.8473.8074.2173.45669,400
Jul 3, 202475.1176.2075.1175.9575.17203,900
Jul 2, 202474.7875.3774.7375.0074.23433,800
Jul 1, 202476.3776.4774.4874.9674.19513,800
Jun 28, 202475.0676.2074.7775.9075.121,457,500
Jun 27, 202474.3274.7273.7674.2973.53387,100
Jun 26, 202474.6574.7673.6574.2373.47514,800
Jun 25, 202475.2475.4874.3075.2974.52517,000
Jun 24, 202474.4076.1074.0475.4074.63767,400
Jun 21, 202474.6975.2874.1174.4173.651,149,400
Jun 20, 202475.5675.6474.4574.7173.95436,400
Jun 18, 202473.9775.4773.8775.2774.50493,700
Jun 17, 202472.4473.8672.3973.6972.94362,100
Jun 14, 202473.1673.5171.4972.4471.70498,700
Jun 13, 202474.1174.3873.1574.2573.49399,400
Jun 12, 202474.6875.4673.8574.2573.49447,300
Jun 11, 202473.6774.0972.7373.6072.85387,500
Jun 10, 202473.3173.9673.2973.8373.08413,800
Jun 7, 202472.8074.1772.8073.6172.86416,400

Related Tickers

STRT Strattec Security Corporation
54.34
-0.17%
 
BWA BorgWarner Inc.
32.30
+0.44%
 
LKQ LKQ Corporation
39.09
+0.31%
 
LEA Lear Corporation
88.47
+1.34%
 
GPC Genuine Parts Company
125.27
+0.11%
 
VC Visteon Corporation
83.52
+1.03%
 
ALV Autoliv, Inc.
105.62
+0.43%
 
GTX Garrett Motion Inc.
10.19
+0.39%
 
DAN Dana Incorporated
17.26
+4.80%
 
MNRO Monro, Inc.
16.21
+2.34%