Skip to main content
Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
119.84
-4.68 (-3.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ALSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026123.20123.39119.71119.84119.84-3.76%1,179,745
Jun 25, 2026121.27125.90121.27124.52124.524.04%492,496
Jun 24, 2026116.64120.29116.53119.68119.682.29%604,234
Jun 23, 2026118.67119.64116.97117.00117.00-3.40%843,704
Jun 22, 2026119.53122.04119.00121.12121.121.70%864,593
Jun 18, 2026120.62121.53118.94119.10119.100.20%1,804,095
Jun 17, 2026121.06123.01117.96118.86118.86-1.79%691,170
Jun 16, 2026120.17122.45120.17121.03121.031.31%570,130
Jun 15, 2026120.06121.44119.02119.47119.471.81%699,389
Jun 12, 2026116.85117.58115.08117.35117.351.58%631,130
Jun 11, 2026115.12116.87113.80115.52115.521.49%604,139
Jun 10, 2026117.59119.89113.41113.82113.82-3.47%762,943
Jun 9, 2026117.06119.49114.34117.91117.912.10%824,544
Jun 8, 2026116.51116.97115.03115.48115.48-0.23%641,535
Jun 5, 2026117.33118.44115.42115.75115.75-2.22%642,731
Jun 4, 2026118.60119.60117.01118.38118.38-0.56%732,131
Jun 3, 2026115.64119.74115.64119.05119.052.51%809,584
Jun 2, 2026112.79116.45112.76116.14116.144.00%777,477
Jun 1, 2026112.01113.08109.46111.67111.67-1.64%1,083,662
May 29, 2026113.46115.58111.69113.53113.530.01%1,874,350
May 28, 2026113.34115.18111.10113.52113.52-0.30%1,179,940
May 27, 2026114.69115.77112.91113.86113.86-0.20%776,519
May 26, 2026111.16114.17110.95114.09114.093.84%990,384
May 22, 2026110.10111.20108.00109.87109.870.73%1,001,548
May 21, 2026107.90109.28106.12109.07109.070.66%967,587
May 20, 2026108.53108.95106.31108.35108.350.31%1,443,837
May 19, 2026112.58113.54107.37108.01108.01-5.30%1,208,711
May 18, 2026116.98117.48114.01114.06114.06-2.26%1,292,758
May 15, 2026121.31123.32116.92116.99116.70-4.38%767,335
May 14, 2026123.79124.59121.49122.35122.05-0.10%802,049
May 13, 2026120.37123.18118.65122.47122.172.23%1,136,106
May 12, 2026123.30123.30117.91119.80119.50-3.17%807,274
May 11, 2026124.71125.13123.00123.72123.41-0.37%696,879
May 8, 2026124.22125.73122.88124.18123.870.94%795,222
May 7, 2026127.98128.21122.68123.02122.72-3.66%973,211
May 6, 2026129.93133.21126.39127.70127.380.26%974,337
May 5, 2026125.00129.14119.15127.37127.05-1.29%1,965,145
May 4, 2026130.54131.94128.17129.04128.72-1.67%1,300,374
May 1, 2026133.77134.75131.12131.23130.90-2.32%738,181
Apr 30, 2026130.11135.86130.01134.35134.024.07%881,419
Apr 29, 2026130.53131.59128.91129.10128.78-0.71%678,677
Apr 28, 2026133.79134.16129.12130.02129.70-2.75%708,753
Apr 27, 2026135.72137.62133.61133.69133.36-1.34%883,280
Apr 24, 2026135.25136.94134.61135.51135.17-0.36%804,367
Apr 23, 2026133.49136.89133.46136.00135.662.22%756,575
Apr 22, 2026132.35133.22131.01133.04132.711.29%979,308
Apr 21, 2026130.13132.50129.03131.34131.011.23%984,216
Apr 20, 2026128.57130.39128.18129.74129.420.96%640,293
Apr 17, 2026126.64130.56126.64128.50128.182.23%589,574
Apr 16, 2026125.04126.38124.22125.70125.39-0.10%534,556
Apr 15, 2026128.28129.10124.83125.82125.51-1.90%945,776
Apr 14, 2026129.72130.83128.25128.26127.94-1.03%1,023,677
Apr 13, 2026128.04130.22126.95129.60129.280.85%863,016
Apr 10, 2026128.13128.62126.57128.51128.190.81%787,536
Apr 9, 2026124.38127.78123.82127.48127.161.98%630,981
Apr 8, 2026122.03125.40121.09125.00124.696.58%659,844
Apr 7, 2026116.92118.94116.80117.28116.99-0.15%670,626
Apr 6, 2026116.46117.78115.32117.46117.170.34%531,536
Apr 2, 2026116.21120.04115.33117.06116.77-1.50%355,332
Apr 1, 2026118.37119.87117.83118.84118.551.52%495,051
Mar 31, 2026114.36117.78114.00117.06116.773.96%536,150
Mar 30, 2026116.03116.73112.11112.60112.32-1.63%597,693
Mar 27, 2026115.34116.82114.27114.46114.18-1.60%507,493
Mar 26, 2026117.76119.47116.12116.32116.03-2.23%481,167
Mar 25, 2026118.71119.69117.59118.97118.680.92%567,542
Mar 24, 2026113.79119.10113.79117.89117.602.82%783,693
Mar 23, 2026113.77117.24113.19114.66114.383.58%941,228
Mar 20, 2026111.78112.60109.42110.70110.43-1.33%2,152,628
Mar 19, 2026111.78112.84110.43112.19111.91-0.95%789,935
Mar 18, 2026113.91116.34113.12113.27112.99-0.82%991,013
Mar 17, 2026114.55115.11112.91114.21113.930.72%967,561
Mar 16, 2026114.01114.71112.84113.39113.110.51%759,960
Mar 13, 2026113.91114.63111.37112.82112.54-0.26%795,166
Mar 12, 2026111.67113.30110.87113.11112.83-0.06%728,465
Mar 11, 2026114.36115.09112.24113.18112.90-1.27%758,471
Mar 10, 2026116.89118.75114.44114.64114.36-1.91%756,662
Mar 9, 2026114.02117.21111.36116.87116.580.19%856,809
Mar 6, 2026120.02120.33116.59116.94116.36-4.26%1,091,881
Mar 5, 2026125.55126.73121.11122.14121.54-3.78%969,317
Mar 4, 2026126.34128.85125.61126.94126.311.71%1,432,139
Mar 3, 2026123.62124.98120.38124.80124.18-1.66%1,088,593
Mar 2, 2026124.03127.11122.01126.91126.281.28%977,887
Feb 27, 2026124.00126.31122.43125.30124.680.39%1,335,996
Feb 26, 2026123.56125.47122.41124.81124.191.70%1,370,447
Feb 25, 2026122.27124.68121.07122.72122.110.60%1,528,358
Feb 24, 2026117.38125.66117.37121.99121.394.41%1,906,972
Feb 23, 2026118.44119.30115.38116.84116.26-1.69%1,003,650
Feb 20, 2026117.79119.48116.89118.85118.260.91%971,366
Feb 19, 2026116.62117.92115.88117.78117.200.69%809,677
Feb 18, 2026118.21119.45116.79116.97116.39-0.42%779,408
Feb 17, 2026116.91118.19116.35117.46116.88-0.28%513,738
Feb 13, 2026115.61118.59115.14117.79117.211.76%692,603
Feb 12, 2026117.00118.75115.05115.75115.18-0.60%774,406
Feb 11, 2026115.89118.50115.85116.45115.870.97%763,015
Feb 10, 2026115.10116.05113.90115.33114.760.31%1,216,585
Feb 9, 2026115.59115.84114.30114.97114.40-0.57%719,898
Feb 6, 2026114.13116.15114.13115.63115.061.65%863,643
Feb 5, 2026113.50114.20112.17113.75113.19-0.39%887,394
Feb 4, 2026112.80114.99112.28114.20113.632.20%1,251,612
Feb 3, 2026109.96113.45109.96111.74111.191.36%762,482