Allison Transmission Holdings (ALSN) Historical Prices

378 Followers

Time Period

Events

ALSN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	123.03	125.59	122.57	125.56	125.56	+7.43%	779,595	1.01
Nov 09, 2026	119.81	124.91	119.37	124.05	124.05	+6.13%	741,213	0.96
Nov 06, 2026	117.08	117.44	115.22	116.88	116.88	+0.37%	1,058,861	1.39
Nov 05, 2026	119.18	122.30	115.28	116.45	116.45	-3.38%	978,865	1.29
Nov 04, 2026	121.44	121.44	115.78	120.52	120.52	+1.35%	1,427,596	1.91
Nov 03, 2026	117.50	123.12	115.10	118.92	118.92	+5.16%	1,958,716	2.70
Nov 02, 2026	109.67	113.23	109.03	113.09	113.09	+4.66%	1,305,129	1.82
Oct 30, 2026	108.69	109.35	106.67	108.05	108.05	-1.75%	656,699	0.89
Oct 29, 2026	108.25	111.03	108.25	109.98	109.98	+0.62%	664,545	0.89
Oct 28, 2026	108.76	109.32	107.30	109.30	109.30	+1.51%	600,829	0.80
Oct 27, 2026	108.24	108.53	106.26	107.67	107.67	+0.45%	563,018	0.75
Oct 26, 2026	107.01	109.08	106.89	107.19	107.19	+0.82%	630,025	0.82
Oct 23, 2026	108.26	109.04	105.33	106.32	106.32	-2.97%	657,911	0.86
Oct 22, 2026	109.51	109.88	106.24	109.57	109.57	-1.23%	668,577	0.86
Oct 21, 2026	110.20	111.13	108.91	110.94	110.94	+1.17%	520,009	0.67
Oct 20, 2026	109.80	111.21	107.89	109.66	109.66	-0.99%	553,822	0.70
Oct 19, 2026	112.54	112.98	110.38	110.76	110.76	-0.93%	561,095	0.71
Oct 16, 2026	113.23	114.34	111.03	111.80	111.80	-0.67%	501,683	0.63
Oct 15, 2026	110.75	112.74	109.44	112.55	112.55	+1.67%	509,898	0.64
Oct 14, 2026	110.55	111.89	109.20	110.70	110.70	-0.82%	506,219	0.63
Oct 13, 2026	112.90	113.54	110.05	111.62	111.62	+0.13%	426,334	0.53
Oct 12, 2026	110.58	114.36	110.58	111.47	111.47	+1.47%	720,636	0.90
Oct 09, 2026	109.61	111.10	108.32	109.86	109.86	+0.69%	774,410	0.97
Oct 08, 2026	108.77	109.71	105.10	109.11	109.11	-1.49%	990,733	1.24
Oct 07, 2026	113.19	113.93	109.37	110.76	110.76	-3.48%	748,403	0.94
Oct 06, 2026	116.61	117.56	114.49	114.75	114.75	-0.86%	683,287	0.86
Oct 05, 2026	117.59	118.73	114.38	115.75	115.75	-1.88%	807,835	1.01
Oct 02, 2026	117.88	119.08	116.89	117.97	117.97	+1.45%	749,681	0.93
Oct 01, 2026	112.55	116.89	111.33	116.28	116.28	+2.67%	802,038	0.98
Sep 30, 2026	113.37	114.27	112.10	113.26	113.26	+0.22%	1,020,388	1.28
Sep 29, 2026	113.76	113.80	111.03	113.01	113.01	-0.57%	729,064	0.74
Sep 28, 2026	113.00	114.98	111.91	113.66	113.66	-0.18%	451,114	0.44
Sep 25, 2026	113.07	116.46	112.85	113.86	113.86	+0.99%	662,433	0.64
Sep 24, 2026	114.00	114.00	111.46	112.74	112.74	-1.61%	724,160	0.69
Sep 23, 2026	114.78	115.63	112.57	114.59	114.59	-0.68%	638,900	0.61
Sep 22, 2026	119.95	120.97	113.25	115.38	115.38	-2.93%	1,136,494	1.09
Sep 21, 2026	118.53	120.77	117.77	118.86	118.86	+1.50%	1,011,764	0.98
Sep 18, 2026	119.82	120.07	116.99	117.10	117.10	-2.22%	2,759,360	2.74
Sep 17, 2026	121.01	121.63	118.15	119.76	119.76	+0.94%	681,524	0.68
Sep 16, 2026	123.20	123.95	117.50	118.64	118.64	-3.07%	633,290	0.63
Sep 15, 2026	124.19	124.59	122.24	122.40	122.40	-0.88%	612,983	0.60
Sep 14, 2026	123.66	124.27	121.77	123.49	123.49	-2.72%	674,272	0.66
Sep 11, 2026	129.59	129.59	126.69	126.94	126.94	-0.47%	498,848	0.49
Sep 10, 2026	126.30	127.91	124.21	127.54	127.54	-0.47%	709,481	0.70
Sep 09, 2026	129.41	131.31	127.59	128.14	128.14	-1.85%	627,896	0.61
Sep 08, 2026	131.11	132.41	130.21	130.56	130.56	-0.52%	722,588	0.71
Sep 07, 2026	128.16	131.37	128.16	131.24	131.24	+0.00%	0	0.00
Sep 04, 2026	128.16	131.37	128.16	131.24	131.24	+2.18%	528,534	0.51
Sep 03, 2026	128.36	129.70	125.57	128.44	128.44	+1.37%	531,178	0.51
Sep 02, 2026	122.56	128.22	120.58	126.71	126.71	+3.26%	795,339	0.77

Allison Transmission Holdings historical prices

Allison Transmission Holdings (ALSN) Historical Prices

Become an Expert with TipRanks Premium