NYSE - Delayed Quote USD

Allison Transmission Holdings, Inc. (ALSN)

Compare
98.40 -0.83 (-0.84%)
At close: October 22 at 4:00 PM EDT
98.41 +0.01 (+0.01%)
After hours: October 22 at 7:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 98.68 99.68 97.79 98.40 98.40 293,912
Oct 21, 2024 100.65 101.40 99.17 99.23 99.23 357,600
Oct 18, 2024 101.16 101.28 100.28 100.60 100.60 512,400
Oct 17, 2024 99.45 100.68 99.45 100.35 100.35 391,300
Oct 16, 2024 99.01 100.17 99.01 99.52 99.52 351,200
Oct 15, 2024 99.48 100.80 98.25 98.34 98.34 490,600
Oct 14, 2024 100.04 100.25 99.36 99.80 99.80 439,900
Oct 11, 2024 98.63 100.58 98.53 100.25 100.25 604,000
Oct 10, 2024 98.79 98.79 96.57 98.20 98.20 641,900
Oct 9, 2024 99.11 99.47 97.88 99.30 99.30 551,400
Oct 8, 2024 98.94 98.94 97.17 97.82 97.82 607,100
Oct 7, 2024 98.80 100.73 98.38 99.37 99.37 822,600
Oct 4, 2024 98.36 99.08 97.35 99.05 99.05 384,900
Oct 3, 2024 96.62 97.55 95.43 97.09 97.09 703,900
Oct 2, 2024 96.79 98.03 96.05 97.27 97.27 1,077,200
Oct 1, 2024 96.20 98.00 94.85 97.46 97.46 1,012,300
Sep 30, 2024 95.80 96.30 94.71 96.07 96.07 696,100
Sep 27, 2024 96.00 97.25 95.30 96.50 96.50 952,100
Sep 26, 2024 94.22 96.38 94.20 95.89 95.89 736,500
Sep 25, 2024 93.29 93.44 92.35 93.18 93.18 553,400
Sep 24, 2024 92.18 93.35 91.77 92.98 92.98 501,200
Sep 23, 2024 90.59 92.27 90.59 91.51 91.51 427,200
Sep 20, 2024 90.42 91.32 89.15 91.06 91.06 1,483,500
Sep 19, 2024 90.10 91.22 89.39 90.99 90.99 571,100
Sep 18, 2024 88.60 90.34 88.35 88.57 88.57 395,200
Sep 17, 2024 88.77 89.64 87.52 88.46 88.46 840,000
Sep 16, 2024 87.24 88.61 87.21 88.13 88.13 455,400
Sep 13, 2024 86.98 87.92 86.37 87.38 87.38 480,000
Sep 12, 2024 86.45 87.60 85.49 86.14 86.14 482,000
Sep 11, 2024 86.51 86.51 84.53 86.15 86.15 444,700
Sep 10, 2024 87.10 87.31 86.17 86.88 86.88 386,900
Sep 9, 2024 86.94 87.28 86.25 86.91 86.91 543,900
Sep 6, 2024 87.52 88.36 85.85 86.21 86.21 615,900
Sep 5, 2024 88.47 88.47 84.34 87.41 87.41 585,900
Sep 4, 2024 88.54 89.23 87.80 88.64 88.64 475,700
Sep 3, 2024 92.19 92.47 88.96 89.08 89.08 464,700
Aug 30, 2024 91.19 92.82 90.60 92.75 92.75 522,600
Aug 29, 2024 91.01 92.18 90.33 91.10 91.10 469,000
Aug 28, 2024 89.76 91.47 89.50 90.70 90.70 1,013,700
Aug 27, 2024 89.79 90.06 88.82 89.74 89.74 380,300
Aug 26, 2024 90.59 91.44 89.78 89.79 89.79 345,300
Aug 23, 2024 88.69 90.66 88.46 90.56 90.56 514,400
Aug 22, 2024 87.52 89.06 87.15 88.46 88.46 521,600
Aug 21, 2024 86.47 87.44 85.65 87.43 87.43 399,700
Aug 20, 2024 86.42 86.50 85.71 86.10 86.10 320,600
Aug 19, 2024 0.25 Dividend
Aug 19, 2024 85.80 86.55 85.39 86.35 86.35 277,500
Aug 16, 2024 86.16 86.79 85.52 85.93 85.68 328,400
Aug 15, 2024 85.00 87.07 84.82 86.47 86.22 410,900
Aug 14, 2024 83.96 84.64 83.72 84.07 83.83 408,500
Aug 13, 2024 84.31 84.54 82.75 83.75 83.51 432,700
Aug 12, 2024 85.21 85.33 83.88 83.90 83.66 431,600
Aug 9, 2024 85.20 85.75 84.25 85.21 84.96 312,200
Aug 8, 2024 83.83 85.16 83.36 85.11 84.86 338,500
Aug 7, 2024 84.98 85.16 82.40 83.06 82.82 338,900
Aug 6, 2024 82.79 84.97 82.47 83.81 83.57 408,400
Aug 5, 2024 80.29 82.90 78.71 82.45 82.21 1,168,700
Aug 2, 2024 85.08 85.57 82.37 83.60 83.36 541,100
Aug 1, 2024 88.73 89.63 85.50 87.25 87.00 583,400
Jul 31, 2024 88.68 89.50 88.36 88.59 88.33 648,700
Jul 30, 2024 87.67 89.08 87.55 88.22 87.96 577,600
Jul 29, 2024 87.77 88.50 87.14 87.47 87.22 545,100
Jul 26, 2024 85.65 88.63 84.54 87.76 87.50 1,466,900
Jul 25, 2024 82.58 86.05 82.38 84.41 84.16 743,900
Jul 24, 2024 84.26 84.58 82.55 82.63 82.39 1,115,800
Jul 23, 2024 82.80 84.94 82.20 84.70 84.45 873,900
Jul 22, 2024 84.15 84.74 83.06 84.47 84.22 531,600
Jul 19, 2024 85.45 85.45 83.44 83.99 83.75 712,500
Jul 18, 2024 83.13 85.64 83.05 83.85 83.61 891,600
Jul 17, 2024 82.94 83.73 82.88 83.08 82.84 959,800
Jul 16, 2024 80.25 83.17 80.21 83.12 82.88 650,100
Jul 15, 2024 77.61 80.49 77.39 80.07 79.84 522,300
Jul 12, 2024 77.97 78.87 77.46 77.47 77.24 514,600
Jul 11, 2024 75.45 77.41 75.40 77.37 77.14 390,700
Jul 10, 2024 74.31 75.20 74.31 75.05 74.83 379,000
Jul 9, 2024 75.12 75.38 74.28 74.30 74.08 372,900
Jul 8, 2024 74.72 75.27 74.54 75.14 74.92 363,100
Jul 5, 2024 75.84 75.84 73.80 74.21 73.99 669,400
Jul 3, 2024 75.11 76.20 75.11 75.95 75.73 203,900
Jul 2, 2024 74.78 75.37 74.73 75.00 74.78 433,800
Jul 1, 2024 76.37 76.47 74.48 74.96 74.74 513,800
Jun 28, 2024 75.06 76.20 74.77 75.90 75.68 1,457,500
Jun 27, 2024 74.32 74.72 73.76 74.29 74.07 387,100
Jun 26, 2024 74.65 74.76 73.65 74.23 74.01 514,800
Jun 25, 2024 75.24 75.48 74.30 75.29 75.07 517,000
Jun 24, 2024 74.40 76.10 74.04 75.40 75.18 767,400
Jun 21, 2024 74.69 75.28 74.11 74.41 74.19 1,149,400
Jun 20, 2024 75.56 75.64 74.45 74.71 74.49 436,400
Jun 18, 2024 73.97 75.47 73.87 75.27 75.05 493,700
Jun 17, 2024 72.44 73.86 72.39 73.69 73.48 362,100
Jun 14, 2024 73.16 73.51 71.49 72.44 72.23 498,700
Jun 13, 2024 74.11 74.38 73.15 74.25 74.03 399,400
Jun 12, 2024 74.68 75.46 73.85 74.25 74.03 447,300
Jun 11, 2024 73.67 74.09 72.73 73.60 73.39 387,500
Jun 10, 2024 73.31 73.96 73.29 73.83 73.62 413,800
Jun 7, 2024 72.80 74.17 72.80 73.61 73.40 416,400
Jun 6, 2024 75.36 75.43 72.83 73.06 72.85 693,300
Jun 5, 2024 74.37 75.49 74.13 75.47 75.25 417,600
Jun 4, 2024 74.17 74.90 73.73 74.24 74.02 469,900
Jun 3, 2024 76.18 76.42 74.34 74.69 74.47 503,000
May 31, 2024 75.12 75.86 74.44 75.81 75.59 643,200
May 30, 2024 74.48 75.14 74.48 75.06 74.84 429,800
May 29, 2024 74.51 75.17 74.02 74.48 74.26 375,900
May 28, 2024 75.86 76.02 74.82 75.12 74.90 416,300
May 24, 2024 75.18 76.15 75.13 75.80 75.58 338,400
May 23, 2024 75.53 75.53 74.66 74.84 74.62 323,300
May 22, 2024 74.93 75.42 74.60 75.22 75.00 620,600
May 21, 2024 75.61 75.73 74.88 75.10 74.88 409,300
May 20, 2024 75.35 75.86 74.84 75.82 75.60 428,800
May 17, 2024 0.25 Dividend
May 17, 2024 75.35 75.35 74.36 75.14 74.92 522,100
May 16, 2024 75.61 75.95 75.01 75.33 74.86 564,300
May 15, 2024 75.57 76.00 75.11 75.93 75.46 511,700
May 14, 2024 74.76 75.24 74.40 75.20 74.73 403,400
May 13, 2024 76.52 76.94 74.12 74.70 74.24 698,500
May 10, 2024 77.00 77.30 76.22 76.52 76.04 644,700
May 9, 2024 75.99 76.85 75.72 76.81 76.33 419,000
May 8, 2024 75.24 76.23 75.24 75.82 75.35 704,600
May 7, 2024 75.50 76.29 75.12 75.62 75.15 822,400
May 6, 2024 74.85 75.11 74.18 74.84 74.37 899,900
May 3, 2024 75.44 75.44 73.81 74.06 73.60 965,900
May 2, 2024 74.38 74.75 73.20 74.66 74.20 537,100
May 1, 2024 73.52 74.85 73.26 73.77 73.31 582,200
Apr 30, 2024 75.32 75.80 73.33 73.55 73.09 1,061,900
Apr 29, 2024 75.00 77.03 74.75 76.08 75.61 1,339,800
Apr 26, 2024 74.04 77.81 71.59 74.49 74.03 1,656,400
Apr 25, 2024 78.85 80.50 78.33 80.26 79.76 811,700
Apr 24, 2024 80.18 80.91 79.15 80.03 79.53 799,200
Apr 23, 2024 79.49 80.08 79.23 79.75 79.25 531,500
Apr 22, 2024 78.68 79.73 77.82 79.12 78.63 619,300
Apr 19, 2024 79.33 79.90 78.20 78.39 77.90 816,000
Apr 18, 2024 80.23 80.64 79.03 79.39 78.90 520,700
Apr 17, 2024 80.59 80.59 78.86 79.78 79.28 639,500
Apr 16, 2024 80.64 80.74 79.49 80.25 79.75 602,800
Apr 15, 2024 82.29 82.71 80.40 80.96 80.46 530,300
Apr 12, 2024 81.82 82.50 80.27 80.88 80.38 571,800
Apr 11, 2024 82.44 82.45 81.08 81.86 81.35 479,400
Apr 10, 2024 80.80 82.58 80.15 82.28 81.77 389,900
Apr 9, 2024 82.62 82.83 81.07 82.01 81.50 520,400
Apr 8, 2024 82.67 83.00 82.22 82.58 82.07 445,800
Apr 5, 2024 81.91 83.00 81.65 82.29 81.78 673,900
Apr 4, 2024 82.98 83.42 81.33 81.75 81.24 551,400
Apr 3, 2024 81.42 82.56 81.21 82.19 81.68 732,800
Apr 2, 2024 80.40 81.84 80.19 81.43 80.92 708,000
Apr 1, 2024 81.11 82.01 80.66 80.83 80.33 508,200
Mar 28, 2024 80.74 81.54 80.44 81.16 80.66 833,200
Mar 27, 2024 80.64 80.84 79.99 80.80 80.30 411,700
Mar 26, 2024 79.69 80.34 79.50 79.97 79.47 554,200
Mar 25, 2024 78.86 79.58 78.52 79.10 78.61 403,700
Mar 22, 2024 78.53 79.43 78.46 79.03 78.54 499,700
Mar 21, 2024 78.11 78.53 77.38 78.47 77.98 552,000
Mar 20, 2024 77.48 78.03 76.56 77.65 77.17 484,700
Mar 19, 2024 76.14 77.63 76.14 77.37 76.89 680,400
Mar 18, 2024 75.70 76.90 75.61 76.24 75.77 617,400
Mar 15, 2024 74.62 75.93 74.62 75.27 74.80 817,200
Mar 14, 2024 75.56 75.85 74.57 74.99 74.52 477,600
Mar 13, 2024 75.32 76.03 75.18 75.56 75.09 382,000
Mar 12, 2024 74.73 75.47 74.09 75.42 74.95 392,600
Mar 11, 2024 73.84 74.70 73.16 74.56 74.10 568,100
Mar 8, 2024 75.93 76.38 73.95 74.04 73.58 668,700
Mar 7, 2024 76.54 77.09 75.28 75.39 74.92 635,500
Mar 6, 2024 75.66 76.76 75.60 76.23 75.76 617,300
Mar 5, 2024 75.97 76.66 75.03 75.31 74.84 562,300
Mar 4, 2024 75.40 76.94 75.40 76.21 75.74 566,600
Mar 1, 2024 0.25 Dividend
Mar 1, 2024 75.30 76.20 75.18 75.40 74.93 664,300
Feb 29, 2024 75.61 75.65 74.19 75.33 74.61 1,227,900
Feb 28, 2024 74.89 76.43 74.89 75.59 74.87 757,300
Feb 27, 2024 75.12 75.48 74.47 75.35 74.63 866,500
Feb 26, 2024 74.50 75.24 74.26 74.83 74.12 664,800
Feb 23, 2024 72.84 74.82 72.51 74.63 73.92 1,155,800
Feb 22, 2024 71.99 73.47 71.35 73.39 72.69 1,401,300
Feb 21, 2024 70.16 70.98 69.80 70.88 70.21 1,003,400
Feb 20, 2024 68.89 70.99 67.61 70.97 70.29 1,093,400
Feb 16, 2024 71.34 71.60 70.46 70.57 69.90 1,102,600
Feb 15, 2024 70.69 71.96 69.29 71.75 71.07 1,680,300
Feb 14, 2024 70.00 72.50 67.92 70.10 69.43 2,645,400
Feb 13, 2024 61.61 62.04 61.04 61.54 60.95 777,200
Feb 12, 2024 61.69 62.99 61.69 62.83 62.23 553,500
Feb 9, 2024 61.65 61.89 61.29 61.70 61.11 531,500
Feb 8, 2024 61.56 61.80 61.26 61.67 61.08 440,900
Feb 7, 2024 61.70 62.04 61.20 61.38 60.80 588,200
Feb 6, 2024 61.10 61.76 60.86 61.43 60.85 444,500
Feb 5, 2024 61.54 61.65 60.34 61.20 60.62 443,700
Feb 2, 2024 61.07 62.06 60.77 61.52 60.93 419,400
Feb 1, 2024 61.12 61.51 60.26 61.45 60.87 553,300
Jan 31, 2024 61.37 61.66 60.52 60.54 59.96 806,900
Jan 30, 2024 60.65 61.76 60.65 61.42 60.84 463,000
Jan 29, 2024 60.26 61.05 60.03 60.96 60.38 480,400
Jan 26, 2024 59.43 60.58 59.31 60.26 59.69 547,600
Jan 25, 2024 59.10 59.48 58.77 59.24 58.68 562,500
Jan 24, 2024 58.94 59.29 58.36 58.53 57.97 350,000
Jan 23, 2024 58.56 59.18 58.14 58.39 57.83 502,100
Jan 22, 2024 57.50 58.29 57.50 58.26 57.71 381,400
Jan 19, 2024 56.71 57.32 55.81 57.27 56.72 470,200
Jan 18, 2024 56.41 56.69 55.96 56.48 55.94 532,300
Jan 17, 2024 56.34 56.83 55.82 55.97 55.44 547,800
Jan 16, 2024 56.45 57.08 56.18 57.05 56.51 524,000
Jan 12, 2024 58.00 58.07 56.73 56.96 56.42 516,600
Jan 11, 2024 57.57 57.91 56.99 57.64 57.09 582,500
Jan 10, 2024 57.29 57.64 57.06 57.47 56.92 601,000
Jan 9, 2024 57.07 57.23 56.47 57.17 56.63 547,900
Jan 8, 2024 55.98 57.92 55.83 57.85 57.30 768,300
Jan 5, 2024 55.50 56.36 55.50 55.93 55.40 536,800
Jan 4, 2024 55.85 56.24 55.47 55.67 55.14 750,200
Jan 3, 2024 56.57 56.57 55.19 55.77 55.24 868,300
Jan 2, 2024 57.82 58.57 56.70 56.98 56.44 892,600
Dec 29, 2023 58.41 58.55 58.01 58.15 57.60 381,900
Dec 28, 2023 58.37 58.72 58.28 58.40 57.84 360,300
Dec 27, 2023 58.31 58.79 57.90 58.44 57.88 447,200
Dec 26, 2023 58.41 58.69 58.10 58.32 57.76 330,900
Dec 22, 2023 58.48 58.79 58.25 58.41 57.85 280,000
Dec 21, 2023 58.27 58.45 57.71 58.29 57.74 363,300
Dec 20, 2023 59.00 59.37 57.79 57.82 57.27 680,900
Dec 19, 2023 58.16 59.28 58.05 59.11 58.55 623,000
Dec 18, 2023 58.99 59.12 57.40 57.83 57.28 661,100
Dec 15, 2023 58.84 59.53 58.67 58.97 58.41 1,211,200
Dec 14, 2023 57.59 59.33 57.14 58.99 58.43 743,100
Dec 13, 2023 56.09 57.12 55.68 56.98 56.44 586,600
Dec 12, 2023 55.85 56.38 55.69 55.93 55.40 484,800
Dec 11, 2023 54.97 55.93 54.97 55.91 55.38 391,700
Dec 8, 2023 54.83 55.44 54.71 54.89 54.37 545,600
Dec 7, 2023 54.25 54.93 54.25 54.84 54.32 329,000
Dec 6, 2023 54.62 55.41 54.22 54.26 53.74 379,700
Dec 5, 2023 54.65 55.41 54.10 54.29 53.77 615,700
Dec 4, 2023 54.17 55.16 54.06 55.11 54.59 687,000
Dec 1, 2023 53.52 54.68 53.26 54.52 54.00 530,700
Nov 30, 2023 53.45 53.61 53.12 53.48 52.97 556,000
Nov 29, 2023 53.73 53.90 53.16 53.31 52.80 351,400
Nov 28, 2023 53.86 54.14 53.09 53.11 52.60 595,800
Nov 27, 2023 53.94 54.29 53.76 54.08 53.57 538,300
Nov 24, 2023 53.54 54.42 53.54 54.18 53.66 246,000
Nov 22, 2023 53.64 53.93 53.00 53.72 53.21 341,400
Nov 21, 2023 53.94 54.10 53.51 53.73 53.22 455,800
Nov 20, 2023 54.34 54.34 53.61 54.11 53.60 484,700
Nov 17, 2023 53.67 54.31 53.50 54.22 53.70 632,100
Nov 16, 2023 53.69 54.18 52.83 53.23 52.72 900,000
Nov 15, 2023 54.24 54.65 53.85 53.88 53.37 584,200
Nov 14, 2023 53.51 54.37 53.40 54.24 53.72 483,800
Nov 13, 2023 52.85 53.08 52.36 52.55 52.05 560,100
Nov 10, 2023 0.23 Dividend
Nov 10, 2023 52.24 53.27 52.03 53.10 52.59 583,400
Nov 9, 2023 52.45 52.94 51.95 52.14 51.42 554,000
Nov 8, 2023 52.11 52.52 51.86 52.10 51.38 464,500
Nov 7, 2023 51.68 52.31 51.43 52.14 51.42 638,700
Nov 6, 2023 52.53 52.53 51.71 52.14 51.42 790,900
Nov 3, 2023 51.88 52.77 51.88 52.41 51.68 640,200
Nov 2, 2023 52.24 52.53 51.19 51.37 50.66 768,900
Nov 1, 2023 50.27 51.76 50.14 51.52 50.80 745,100
Oct 31, 2023 50.90 51.42 50.19 50.42 49.72 1,096,400
Oct 30, 2023 52.08 52.38 50.62 51.02 50.31 1,048,200
Oct 27, 2023 51.23 51.99 50.59 51.89 51.17 980,600
Oct 26, 2023 52.10 54.27 51.10 51.25 50.54 2,270,000
Oct 25, 2023 57.58 58.08 57.04 57.20 56.41 910,000
Oct 24, 2023 57.27 57.54 56.45 57.43 56.63 771,500
Oct 23, 2023 56.78 57.60 56.59 56.64 55.85 842,000

Related Tickers

LEA Lear Corporation
105.99
+0.84%
 
BWA BorgWarner Inc.
34.19
-0.44%
 
PHIN PHINIA Inc.
45.57
+1.27%
 
GNTX Gentex Corporation
29.37
-0.44%
 
LKQ LKQ Corporation
37.48
-3.60%
 
GPC Genuine Parts Company
113.11
-20.97%
 
PLOW Douglas Dynamics, Inc.
25.97
-1.18%
 
APTV Aptiv PLC
69.68
-0.60%
 
DORM Dorman Products, Inc.
115.07
-1.14%
 
ALV Autoliv, Inc.
97.40
+0.62%