Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
92.54
+2.09 (2.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.14 | 93.03 | 89.44 | 92.54 | 92.54 | 2.31% | 1,267,430 |
| Dec 4, 2025 | 90.80 | 91.35 | 90.07 | 90.45 | 90.45 | -0.08% | 577,074 |
| Dec 3, 2025 | 89.11 | 91.11 | 89.11 | 90.52 | 90.52 | 1.34% | 710,016 |
| Dec 2, 2025 | 89.67 | 89.99 | 88.88 | 89.32 | 89.32 | - | 813,237 |
| Dec 1, 2025 | 88.59 | 90.74 | 88.15 | 89.32 | 89.32 | 0.74% | 1,167,653 |
| Nov 28, 2025 | 89.43 | 90.00 | 88.55 | 88.66 | 88.66 | -0.89% | 600,644 |
| Nov 26, 2025 | 87.71 | 89.71 | 86.98 | 89.46 | 89.46 | 1.84% | 1,157,400 |
| Nov 25, 2025 | 86.05 | 88.70 | 85.02 | 87.84 | 87.84 | 2.91% | 1,114,873 |
| Nov 24, 2025 | 84.31 | 85.79 | 84.18 | 85.36 | 85.36 | 1.23% | 1,247,530 |
| Nov 21, 2025 | 81.35 | 85.58 | 81.18 | 84.32 | 84.32 | 3.78% | 1,280,666 |
| Nov 20, 2025 | 82.26 | 82.50 | 80.44 | 81.25 | 80.98 | -0.05% | 932,413 |
| Nov 19, 2025 | 79.85 | 81.49 | 79.66 | 81.29 | 81.02 | 1.99% | 864,076 |
| Nov 18, 2025 | 79.15 | 80.21 | 78.77 | 79.70 | 79.44 | 0.54% | 784,621 |
| Nov 17, 2025 | 81.64 | 81.70 | 79.21 | 79.27 | 79.01 | -3.01% | 692,587 |
| Nov 14, 2025 | 80.98 | 82.24 | 80.81 | 81.73 | 81.46 | -0.69% | 827,057 |
| Nov 13, 2025 | 82.13 | 82.98 | 81.82 | 82.30 | 82.03 | 0.30% | 831,454 |
| Nov 12, 2025 | 82.25 | 83.83 | 82.00 | 82.05 | 81.78 | 0.09% | 871,132 |
| Nov 11, 2025 | 82.63 | 83.35 | 81.73 | 81.98 | 81.71 | -0.97% | 515,364 |
| Nov 10, 2025 | 82.66 | 83.36 | 81.22 | 82.78 | 82.50 | 1.01% | 884,159 |
| Nov 7, 2025 | 80.89 | 82.41 | 80.33 | 81.95 | 81.68 | 0.59% | 908,439 |
| Nov 6, 2025 | 81.00 | 83.00 | 80.08 | 81.47 | 81.20 | 0.88% | 1,228,962 |
| Nov 5, 2025 | 78.61 | 81.74 | 78.19 | 80.76 | 80.49 | 1.71% | 1,033,316 |
| Nov 4, 2025 | 80.52 | 80.52 | 79.00 | 79.40 | 79.14 | -2.40% | 1,148,835 |
| Nov 3, 2025 | 82.58 | 83.13 | 81.29 | 81.35 | 81.08 | -1.45% | 1,343,040 |
| Oct 31, 2025 | 82.57 | 84.21 | 82.34 | 82.55 | 82.28 | -1.23% | 1,170,123 |
| Oct 30, 2025 | 77.22 | 84.86 | 76.01 | 83.58 | 83.30 | 2.44% | 2,387,253 |
| Oct 29, 2025 | 82.15 | 84.44 | 81.01 | 81.59 | 81.32 | -0.63% | 1,423,745 |
| Oct 28, 2025 | 83.01 | 84.22 | 82.02 | 82.11 | 81.84 | -1.55% | 735,908 |
| Oct 27, 2025 | 83.40 | 83.52 | 82.88 | 83.40 | 83.12 | 0.74% | 578,643 |
| Oct 24, 2025 | 83.92 | 84.25 | 82.75 | 82.79 | 82.51 | -0.55% | 597,439 |
| Oct 23, 2025 | 82.66 | 83.36 | 81.65 | 83.25 | 82.97 | 1.17% | 720,856 |
| Oct 22, 2025 | 82.59 | 83.27 | 81.56 | 82.29 | 82.02 | -0.25% | 1,130,279 |
| Oct 21, 2025 | 81.31 | 82.86 | 81.08 | 82.50 | 82.23 | 1.38% | 536,848 |
| Oct 20, 2025 | 81.40 | 81.86 | 80.75 | 81.38 | 81.11 | 0.62% | 471,874 |
| Oct 17, 2025 | 81.08 | 81.89 | 79.95 | 80.88 | 80.61 | -1.04% | 670,796 |
| Oct 16, 2025 | 83.60 | 83.89 | 81.00 | 81.73 | 81.46 | -1.65% | 594,880 |
| Oct 15, 2025 | 82.13 | 83.91 | 82.02 | 83.10 | 82.82 | 1.18% | 959,372 |
| Oct 14, 2025 | 79.45 | 82.27 | 79.35 | 82.13 | 81.86 | 1.76% | 844,051 |
| Oct 13, 2025 | 80.59 | 81.38 | 80.09 | 80.71 | 80.44 | 1.56% | 773,046 |
| Oct 10, 2025 | 81.32 | 81.65 | 79.36 | 79.47 | 79.21 | -1.91% | 909,820 |
| Oct 9, 2025 | 82.68 | 82.72 | 80.95 | 81.02 | 80.75 | -2.28% | 601,781 |
| Oct 8, 2025 | 83.38 | 84.20 | 82.59 | 82.91 | 82.63 | -0.93% | 789,856 |
| Oct 7, 2025 | 85.09 | 85.48 | 83.54 | 83.69 | 83.41 | -1.24% | 1,003,258 |
| Oct 6, 2025 | 87.05 | 87.38 | 84.70 | 84.74 | 84.46 | -2.00% | 676,494 |
| Oct 3, 2025 | 86.78 | 87.66 | 86.19 | 86.47 | 86.18 | -0.08% | 761,807 |
| Oct 2, 2025 | 86.20 | 87.03 | 85.31 | 86.54 | 86.25 | 0.75% | 814,807 |
| Oct 1, 2025 | 84.35 | 87.00 | 84.21 | 85.90 | 85.61 | 1.20% | 874,331 |
| Sep 30, 2025 | 84.32 | 85.09 | 83.91 | 84.88 | 84.60 | 0.53% | 731,174 |
| Sep 29, 2025 | 86.07 | 86.19 | 84.03 | 84.43 | 84.15 | -1.46% | 818,509 |
| Sep 26, 2025 | 85.84 | 86.49 | 85.43 | 85.68 | 85.40 | 0.41% | 891,833 |
| Sep 25, 2025 | 86.36 | 86.44 | 84.94 | 85.33 | 85.05 | -1.72% | 706,783 |
| Sep 24, 2025 | 87.47 | 88.07 | 86.35 | 86.82 | 86.53 | -0.64% | 715,310 |
| Sep 23, 2025 | 88.45 | 89.82 | 86.86 | 87.38 | 87.09 | -1.13% | 805,309 |
| Sep 22, 2025 | 88.20 | 88.73 | 87.54 | 88.38 | 88.09 | 0.09% | 860,785 |
| Sep 19, 2025 | 89.32 | 89.32 | 88.18 | 88.30 | 88.01 | -0.82% | 2,225,432 |
| Sep 18, 2025 | 87.64 | 89.89 | 87.45 | 89.03 | 88.73 | 1.96% | 731,371 |
| Sep 17, 2025 | 88.00 | 88.99 | 86.39 | 87.32 | 87.03 | -0.41% | 962,062 |
| Sep 16, 2025 | 88.03 | 88.30 | 87.07 | 87.68 | 87.39 | -0.06% | 962,575 |
| Sep 15, 2025 | 88.53 | 89.24 | 87.60 | 87.73 | 87.44 | -0.77% | 825,028 |
| Sep 12, 2025 | 89.83 | 90.25 | 88.24 | 88.41 | 88.12 | -2.31% | 587,907 |
| Sep 11, 2025 | 88.77 | 91.27 | 88.19 | 90.50 | 90.20 | 2.16% | 1,037,428 |
| Sep 10, 2025 | 88.51 | 89.46 | 88.11 | 88.59 | 88.30 | 0.01% | 601,014 |
| Sep 9, 2025 | 90.07 | 90.34 | 88.18 | 88.58 | 88.29 | -1.56% | 744,096 |
| Sep 8, 2025 | 90.25 | 90.25 | 88.39 | 89.98 | 89.68 | -0.04% | 837,657 |
| Sep 5, 2025 | 89.25 | 90.16 | 88.69 | 90.02 | 89.72 | 0.89% | 800,047 |
| Sep 4, 2025 | 88.42 | 89.37 | 87.97 | 89.23 | 88.93 | 1.40% | 936,333 |
| Sep 3, 2025 | 87.96 | 89.06 | 87.28 | 88.00 | 87.71 | 0.27% | 1,110,324 |
| Sep 2, 2025 | 85.78 | 87.76 | 85.00 | 87.76 | 87.47 | 0.52% | 1,307,752 |
| Aug 29, 2025 | 87.59 | 88.11 | 86.97 | 87.31 | 87.02 | -0.49% | 823,690 |
| Aug 28, 2025 | 89.52 | 89.52 | 87.52 | 87.74 | 87.45 | -1.64% | 1,075,768 |
| Aug 27, 2025 | 87.92 | 89.46 | 87.79 | 89.20 | 88.90 | 0.96% | 771,465 |
| Aug 26, 2025 | 88.32 | 89.13 | 88.03 | 88.35 | 88.06 | -0.01% | 996,394 |
| Aug 25, 2025 | 89.25 | 89.67 | 88.30 | 88.36 | 88.07 | -1.06% | 847,289 |
| Aug 22, 2025 | 87.13 | 90.00 | 86.42 | 89.31 | 89.01 | 3.31% | 706,347 |
| Aug 21, 2025 | 86.73 | 87.60 | 86.15 | 86.45 | 86.16 | -0.96% | 1,316,081 |
| Aug 20, 2025 | 87.14 | 87.74 | 86.60 | 87.29 | 87.00 | -0.57% | 638,444 |
| Aug 19, 2025 | 88.66 | 89.34 | 87.54 | 87.79 | 87.23 | -0.69% | 518,369 |
| Aug 18, 2025 | 87.58 | 88.49 | 87.19 | 88.40 | 87.84 | 1.61% | 843,452 |
| Aug 15, 2025 | 89.10 | 89.16 | 86.14 | 87.00 | 86.44 | -2.10% | 1,321,911 |
| Aug 14, 2025 | 89.57 | 90.76 | 88.22 | 88.87 | 88.30 | -2.02% | 874,143 |
| Aug 13, 2025 | 91.21 | 91.43 | 90.25 | 90.70 | 90.12 | -0.60% | 1,655,820 |
| Aug 12, 2025 | 89.00 | 91.25 | 88.45 | 91.25 | 90.67 | 3.40% | 753,209 |
| Aug 11, 2025 | 88.09 | 88.80 | 87.55 | 88.25 | 87.69 | 0.59% | 786,805 |
| Aug 8, 2025 | 87.93 | 88.37 | 87.34 | 87.73 | 87.17 | 0.37% | 674,703 |
| Aug 7, 2025 | 89.36 | 89.66 | 87.23 | 87.41 | 86.85 | -0.97% | 713,027 |
| Aug 6, 2025 | 85.98 | 88.31 | 85.67 | 88.27 | 87.71 | 2.14% | 1,209,802 |
| Aug 5, 2025 | 85.05 | 87.79 | 83.73 | 86.42 | 85.87 | -1.80% | 2,291,516 |
| Aug 4, 2025 | 88.12 | 89.02 | 87.64 | 88.00 | 87.44 | 0.35% | 1,301,889 |
| Aug 1, 2025 | 88.69 | 89.04 | 87.17 | 87.69 | 87.13 | -2.64% | 1,290,645 |
| Jul 31, 2025 | 86.96 | 90.14 | 86.90 | 90.07 | 89.49 | 3.47% | 1,341,907 |
| Jul 30, 2025 | 88.85 | 88.85 | 86.58 | 87.05 | 86.49 | -1.42% | 585,233 |
| Jul 29, 2025 | 89.15 | 89.38 | 87.55 | 88.30 | 87.74 | 0.27% | 687,536 |
| Jul 28, 2025 | 89.75 | 89.75 | 88.01 | 88.06 | 87.50 | -1.54% | 990,563 |
| Jul 25, 2025 | 88.46 | 89.57 | 87.61 | 89.44 | 88.87 | 1.65% | 944,022 |
| Jul 24, 2025 | 87.18 | 88.14 | 86.69 | 87.99 | 87.43 | -0.10% | 956,298 |
| Jul 23, 2025 | 87.26 | 88.43 | 86.31 | 88.08 | 87.52 | 2.31% | 1,016,708 |
| Jul 22, 2025 | 85.61 | 86.59 | 85.58 | 86.09 | 85.54 | 0.60% | 1,646,510 |
| Jul 21, 2025 | 87.56 | 87.87 | 85.58 | 85.58 | 85.03 | -1.62% | 1,520,251 |
| Jul 18, 2025 | 89.11 | 89.11 | 86.71 | 86.99 | 86.43 | -2.17% | 1,280,654 |
| Jul 17, 2025 | 88.71 | 90.10 | 87.80 | 88.92 | 88.35 | -0.15% | 1,134,857 |