Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
116.87
+0.22 (0.19%)
At close: Mar 9, 2026, 4:00 PM EDT
116.85
-0.02 (-0.02%)
After-hours: Mar 9, 2026, 4:23 PM EDT
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.02 | 116.95 | 111.36 | 116.74 | - | -0.17% | 636,547 |
| Mar 6, 2026 | 120.02 | 120.33 | 116.59 | 116.94 | 116.65 | -4.26% | 1,091,881 |
| Mar 5, 2026 | 125.55 | 126.73 | 121.11 | 122.14 | 121.84 | -3.78% | 969,317 |
| Mar 4, 2026 | 126.34 | 128.85 | 125.61 | 126.94 | 126.63 | 1.71% | 1,432,139 |
| Mar 3, 2026 | 123.62 | 124.98 | 120.38 | 124.80 | 124.49 | -1.66% | 1,088,593 |
| Mar 2, 2026 | 124.03 | 127.11 | 122.01 | 126.91 | 126.60 | 1.28% | 977,887 |
| Feb 27, 2026 | 124.00 | 126.31 | 122.43 | 125.30 | 124.99 | 0.39% | 1,335,996 |
| Feb 26, 2026 | 123.56 | 125.47 | 122.41 | 124.81 | 124.50 | 1.70% | 1,370,447 |
| Feb 25, 2026 | 122.27 | 124.68 | 121.07 | 122.72 | 122.42 | 0.60% | 1,528,358 |
| Feb 24, 2026 | 117.38 | 125.66 | 117.37 | 121.99 | 121.69 | 4.41% | 1,906,972 |
| Feb 23, 2026 | 118.44 | 119.30 | 115.38 | 116.84 | 116.55 | -1.69% | 1,003,650 |
| Feb 20, 2026 | 117.79 | 119.48 | 116.89 | 118.85 | 118.56 | 0.91% | 971,366 |
| Feb 19, 2026 | 116.62 | 117.92 | 115.88 | 117.78 | 117.49 | 0.69% | 809,677 |
| Feb 18, 2026 | 118.21 | 119.45 | 116.79 | 116.97 | 116.68 | -0.42% | 779,408 |
| Feb 17, 2026 | 116.91 | 118.19 | 116.35 | 117.46 | 117.17 | -0.28% | 513,738 |
| Feb 13, 2026 | 115.61 | 118.59 | 115.14 | 117.79 | 117.50 | 1.76% | 692,603 |
| Feb 12, 2026 | 117.00 | 118.75 | 115.05 | 115.75 | 115.46 | -0.60% | 774,406 |
| Feb 11, 2026 | 115.89 | 118.50 | 115.85 | 116.45 | 116.16 | 0.97% | 763,015 |
| Feb 10, 2026 | 115.10 | 116.05 | 113.90 | 115.33 | 115.04 | 0.31% | 1,216,585 |
| Feb 9, 2026 | 115.59 | 115.84 | 114.30 | 114.97 | 114.68 | -0.57% | 719,898 |
| Feb 6, 2026 | 114.13 | 116.15 | 114.13 | 115.63 | 115.34 | 1.65% | 863,643 |
| Feb 5, 2026 | 113.50 | 114.20 | 112.17 | 113.75 | 113.47 | -0.39% | 887,394 |
| Feb 4, 2026 | 112.80 | 114.99 | 112.28 | 114.20 | 113.92 | 2.20% | 1,251,612 |
| Feb 3, 2026 | 109.96 | 113.45 | 109.96 | 111.74 | 111.46 | 1.36% | 762,482 |
| Feb 2, 2026 | 108.50 | 111.13 | 108.50 | 110.24 | 109.97 | 1.42% | 812,967 |
| Jan 30, 2026 | 111.62 | 111.94 | 108.63 | 108.70 | 108.43 | -2.56% | 859,355 |
| Jan 29, 2026 | 111.25 | 111.82 | 110.27 | 111.56 | 111.28 | 0.88% | 675,305 |
| Jan 28, 2026 | 110.95 | 111.52 | 109.39 | 110.59 | 110.32 | -0.32% | 640,552 |
| Jan 27, 2026 | 109.59 | 111.05 | 108.79 | 110.95 | 110.67 | 1.20% | 645,400 |
| Jan 26, 2026 | 109.88 | 110.24 | 108.82 | 109.63 | 109.36 | 0.05% | 633,765 |
| Jan 23, 2026 | 111.56 | 111.56 | 108.85 | 109.57 | 109.30 | -1.31% | 620,932 |
| Jan 22, 2026 | 111.35 | 111.62 | 110.28 | 111.03 | 110.75 | 0.06% | 731,366 |
| Jan 21, 2026 | 110.35 | 113.31 | 109.50 | 110.96 | 110.68 | 1.44% | 1,117,437 |
| Jan 20, 2026 | 109.00 | 110.50 | 108.37 | 109.38 | 109.11 | -0.74% | 951,675 |
| Jan 16, 2026 | 111.34 | 112.06 | 109.74 | 110.20 | 109.93 | -1.21% | 820,556 |
| Jan 15, 2026 | 109.15 | 112.21 | 107.69 | 111.55 | 111.27 | 3.31% | 1,092,180 |
| Jan 14, 2026 | 106.58 | 109.40 | 105.77 | 107.98 | 107.71 | 1.91% | 937,846 |
| Jan 13, 2026 | 105.61 | 106.19 | 104.89 | 105.96 | 105.70 | 0.59% | 651,352 |
| Jan 12, 2026 | 103.42 | 105.45 | 103.28 | 105.34 | 105.08 | 1.05% | 647,453 |
| Jan 9, 2026 | 102.70 | 104.62 | 102.36 | 104.25 | 103.99 | 2.03% | 723,598 |
| Jan 8, 2026 | 99.13 | 103.75 | 99.13 | 102.18 | 101.93 | 2.73% | 1,007,890 |
| Jan 7, 2026 | 101.22 | 101.80 | 99.33 | 99.46 | 99.21 | -2.09% | 812,501 |
| Jan 6, 2026 | 97.64 | 102.05 | 97.64 | 101.58 | 101.33 | 3.68% | 1,000,575 |
| Jan 5, 2026 | 98.28 | 100.49 | 97.92 | 97.97 | 97.73 | -0.98% | 785,437 |
| Jan 2, 2026 | 98.10 | 99.35 | 97.72 | 98.94 | 98.69 | 1.06% | 696,953 |
| Dec 31, 2025 | 98.79 | 98.79 | 97.87 | 97.90 | 97.66 | -1.02% | 623,564 |
| Dec 30, 2025 | 99.64 | 100.18 | 98.87 | 98.91 | 98.66 | -0.94% | 525,774 |
| Dec 29, 2025 | 100.90 | 101.09 | 99.66 | 99.85 | 99.60 | -1.07% | 697,448 |
| Dec 26, 2025 | 100.82 | 101.06 | 99.88 | 100.93 | 100.68 | 0.13% | 331,763 |
| Dec 24, 2025 | 100.73 | 101.15 | 99.93 | 100.80 | 100.55 | 0.32% | 304,863 |
| Dec 23, 2025 | 100.27 | 100.80 | 99.54 | 100.48 | 100.23 | -0.27% | 593,858 |
| Dec 22, 2025 | 99.26 | 101.18 | 98.74 | 100.75 | 100.50 | 2.06% | 776,672 |
| Dec 19, 2025 | 99.47 | 100.00 | 98.50 | 98.72 | 98.48 | -0.57% | 1,932,644 |
| Dec 18, 2025 | 99.03 | 100.66 | 98.28 | 99.29 | 99.04 | 1.00% | 1,183,718 |
| Dec 17, 2025 | 98.23 | 99.14 | 97.04 | 98.31 | 98.07 | -0.39% | 1,301,853 |
| Dec 16, 2025 | 99.42 | 100.20 | 97.97 | 98.69 | 98.45 | -0.73% | 916,709 |
| Dec 15, 2025 | 100.08 | 100.92 | 98.78 | 99.42 | 99.17 | -0.42% | 932,484 |
| Dec 12, 2025 | 100.09 | 101.55 | 99.04 | 99.84 | 99.59 | 0.37% | 1,240,061 |
| Dec 11, 2025 | 98.85 | 100.42 | 98.57 | 99.47 | 99.22 | 1.34% | 1,291,521 |
| Dec 10, 2025 | 94.06 | 98.36 | 93.37 | 98.15 | 97.91 | 4.73% | 1,121,460 |
| Dec 9, 2025 | 94.36 | 95.37 | 93.07 | 93.72 | 93.49 | -1.43% | 897,272 |
| Dec 8, 2025 | 94.99 | 97.05 | 94.10 | 95.08 | 94.84 | 2.74% | 2,784,162 |
| Dec 5, 2025 | 90.14 | 93.03 | 89.44 | 92.54 | 92.31 | 2.31% | 1,267,874 |
| Dec 4, 2025 | 90.80 | 91.35 | 90.07 | 90.45 | 90.23 | -0.08% | 577,074 |
| Dec 3, 2025 | 89.11 | 91.11 | 89.11 | 90.52 | 90.30 | 1.34% | 710,016 |
| Dec 2, 2025 | 89.67 | 89.99 | 88.88 | 89.32 | 89.10 | - | 813,240 |
| Dec 1, 2025 | 88.59 | 90.74 | 88.15 | 89.32 | 89.10 | 0.74% | 1,168,283 |
| Nov 28, 2025 | 89.43 | 90.00 | 88.55 | 88.66 | 88.44 | -0.89% | 789,727 |
| Nov 26, 2025 | 87.71 | 89.71 | 86.98 | 89.46 | 89.24 | 1.84% | 1,158,450 |
| Nov 25, 2025 | 86.05 | 88.70 | 85.02 | 87.84 | 87.62 | 2.91% | 1,114,876 |
| Nov 24, 2025 | 84.31 | 85.79 | 84.18 | 85.36 | 85.15 | 1.23% | 1,251,312 |
| Nov 21, 2025 | 81.35 | 85.58 | 81.18 | 84.32 | 84.11 | 3.78% | 1,281,828 |
| Nov 20, 2025 | 82.26 | 82.50 | 80.44 | 81.25 | 80.78 | -0.05% | 932,413 |
| Nov 19, 2025 | 79.85 | 81.49 | 79.66 | 81.29 | 80.82 | 1.99% | 864,076 |
| Nov 18, 2025 | 79.15 | 80.21 | 78.77 | 79.70 | 79.24 | 0.54% | 784,621 |
| Nov 17, 2025 | 81.64 | 81.70 | 79.21 | 79.27 | 78.81 | -3.01% | 692,587 |
| Nov 14, 2025 | 80.98 | 82.24 | 80.81 | 81.73 | 81.26 | -0.69% | 827,057 |
| Nov 13, 2025 | 82.13 | 82.98 | 81.82 | 82.30 | 81.82 | 0.30% | 831,454 |
| Nov 12, 2025 | 82.25 | 83.83 | 82.00 | 82.05 | 81.57 | 0.09% | 871,132 |
| Nov 11, 2025 | 82.63 | 83.35 | 81.73 | 81.98 | 81.50 | -0.97% | 515,364 |
| Nov 10, 2025 | 82.66 | 83.36 | 81.22 | 82.78 | 82.30 | 1.01% | 884,159 |
| Nov 7, 2025 | 80.89 | 82.41 | 80.33 | 81.95 | 81.48 | 0.59% | 908,439 |
| Nov 6, 2025 | 81.00 | 83.00 | 80.08 | 81.47 | 81.00 | 0.88% | 1,228,962 |
| Nov 5, 2025 | 78.61 | 81.74 | 78.19 | 80.76 | 80.29 | 1.71% | 1,033,316 |
| Nov 4, 2025 | 80.52 | 80.52 | 79.00 | 79.40 | 78.94 | -2.40% | 1,148,835 |
| Nov 3, 2025 | 82.58 | 83.13 | 81.29 | 81.35 | 80.88 | -1.45% | 1,343,040 |
| Oct 31, 2025 | 82.57 | 84.21 | 82.34 | 82.55 | 82.07 | -1.23% | 1,170,123 |
| Oct 30, 2025 | 77.22 | 84.86 | 76.01 | 83.58 | 83.10 | 2.44% | 2,387,253 |
| Oct 29, 2025 | 82.15 | 84.44 | 81.01 | 81.59 | 81.12 | -0.63% | 1,423,745 |
| Oct 28, 2025 | 83.01 | 84.22 | 82.02 | 82.11 | 81.63 | -1.55% | 735,908 |
| Oct 27, 2025 | 83.40 | 83.52 | 82.88 | 83.40 | 82.92 | 0.74% | 578,643 |
| Oct 24, 2025 | 83.92 | 84.25 | 82.75 | 82.79 | 82.31 | -0.55% | 597,439 |
| Oct 23, 2025 | 82.66 | 83.36 | 81.65 | 83.25 | 82.77 | 1.17% | 720,856 |
| Oct 22, 2025 | 82.59 | 83.27 | 81.56 | 82.29 | 81.81 | -0.25% | 1,130,279 |
| Oct 21, 2025 | 81.31 | 82.86 | 81.08 | 82.50 | 82.02 | 1.38% | 536,848 |
| Oct 20, 2025 | 81.40 | 81.86 | 80.75 | 81.38 | 80.91 | 0.62% | 471,874 |
| Oct 17, 2025 | 81.08 | 81.89 | 79.95 | 80.88 | 80.41 | -1.04% | 670,796 |
| Oct 16, 2025 | 83.60 | 83.89 | 81.00 | 81.73 | 81.26 | -1.65% | 594,880 |
| Oct 15, 2025 | 82.13 | 83.91 | 82.02 | 83.10 | 82.62 | 1.18% | 959,372 |
| Oct 14, 2025 | 79.45 | 82.27 | 79.35 | 82.13 | 81.65 | 1.76% | 844,051 |