Skip to main content
Allison Transmission Holdings, Inc. (ALSN)
NYSE: ALSN · Real-Time Price · USD
130.02
-3.67 (-2.75%)
At close: Apr 28, 2026, 4:00 PM EDT
130.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

ALSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.79134.16129.12130.53--2.36%504,012
Apr 27, 2026135.72137.62133.61133.69133.69-1.34%878,761
Apr 24, 2026135.25136.94134.61135.51135.51-0.36%777,826
Apr 23, 2026133.49136.89133.46136.00136.002.22%750,376
Apr 22, 2026132.35133.22131.01133.04133.041.29%979,243
Apr 21, 2026130.13132.50129.03131.34131.341.23%983,097
Apr 20, 2026128.57130.39128.18129.74129.740.96%640,197
Apr 17, 2026126.64130.56126.64128.50128.502.23%586,306
Apr 16, 2026125.04126.38124.22125.70125.70-0.10%534,539
Apr 15, 2026128.28129.10124.83125.82125.82-1.90%938,644
Apr 14, 2026129.72130.83128.25128.26128.26-1.03%882,471
Apr 13, 2026128.04130.22126.95129.60129.600.85%862,967
Apr 10, 2026128.13128.62126.57128.51128.510.81%787,507
Apr 9, 2026124.38127.78123.82127.48127.481.98%630,856
Apr 8, 2026122.03125.40121.09125.00125.006.58%659,422
Apr 7, 2026116.92118.94116.80117.28117.28-0.15%670,624
Apr 6, 2026116.46117.78115.32117.46117.460.34%531,512
Apr 2, 2026116.21120.04115.33117.06117.06-1.50%355,307
Apr 1, 2026118.37119.87117.83118.84118.841.52%486,212
Mar 31, 2026114.36117.78114.00117.06117.063.96%536,125
Mar 30, 2026116.03116.73112.11112.60112.60-1.63%597,587
Mar 27, 2026115.34116.82114.27114.46114.46-1.60%501,611
Mar 26, 2026117.76119.47116.12116.32116.32-2.23%481,166
Mar 25, 2026118.71119.69117.59118.97118.970.92%564,325
Mar 24, 2026113.79119.10113.79117.89117.892.82%768,009
Mar 23, 2026113.77117.24113.19114.66114.663.58%941,116
Mar 20, 2026111.78112.60109.42110.70110.70-1.33%2,124,187
Mar 19, 2026111.78112.84110.43112.19112.19-0.95%776,803
Mar 18, 2026113.91116.34113.12113.27113.27-0.82%990,234
Mar 17, 2026114.55115.11112.91114.21114.210.72%967,561
Mar 16, 2026114.01114.71112.84113.39113.390.51%712,253
Mar 13, 2026113.91114.63111.37112.82112.82-0.26%795,166
Mar 12, 2026111.67113.30110.87113.11113.11-0.06%728,433
Mar 11, 2026114.36115.09112.24113.18113.18-1.27%755,005
Mar 10, 2026116.89118.75114.44114.64114.64-1.91%756,519
Mar 9, 2026114.02117.21111.36116.87116.87-0.06%856,808
Mar 6, 2026120.02120.33116.59116.94116.65-4.26%1,091,881
Mar 5, 2026125.55126.73121.11122.14121.84-3.78%969,317
Mar 4, 2026126.34128.85125.61126.94126.631.71%1,432,139
Mar 3, 2026123.62124.98120.38124.80124.49-1.66%1,088,593
Mar 2, 2026124.03127.11122.01126.91126.601.28%977,887
Feb 27, 2026124.00126.31122.43125.30124.990.39%1,335,996
Feb 26, 2026123.56125.47122.41124.81124.501.70%1,370,447
Feb 25, 2026122.27124.68121.07122.72122.420.60%1,528,358
Feb 24, 2026117.38125.66117.37121.99121.694.41%1,906,972
Feb 23, 2026118.44119.30115.38116.84116.55-1.69%1,003,650
Feb 20, 2026117.79119.48116.89118.85118.560.91%971,366
Feb 19, 2026116.62117.92115.88117.78117.490.69%809,677
Feb 18, 2026118.21119.45116.79116.97116.68-0.42%779,408
Feb 17, 2026116.91118.19116.35117.46117.17-0.28%513,738
Feb 13, 2026115.61118.59115.14117.79117.501.76%692,603
Feb 12, 2026117.00118.75115.05115.75115.46-0.60%774,406
Feb 11, 2026115.89118.50115.85116.45116.160.97%763,015
Feb 10, 2026115.10116.05113.90115.33115.040.31%1,216,585
Feb 9, 2026115.59115.84114.30114.97114.68-0.57%719,898
Feb 6, 2026114.13116.15114.13115.63115.341.65%863,643
Feb 5, 2026113.50114.20112.17113.75113.47-0.39%887,394
Feb 4, 2026112.80114.99112.28114.20113.922.20%1,251,612
Feb 3, 2026109.96113.45109.96111.74111.461.36%762,482
Feb 2, 2026108.50111.13108.50110.24109.971.42%812,967
Jan 30, 2026111.62111.94108.63108.70108.43-2.56%859,355
Jan 29, 2026111.25111.82110.27111.56111.280.88%675,305
Jan 28, 2026110.95111.52109.39110.59110.32-0.32%640,552
Jan 27, 2026109.59111.05108.79110.95110.671.20%645,400
Jan 26, 2026109.88110.24108.82109.63109.360.05%633,765
Jan 23, 2026111.56111.56108.85109.57109.30-1.31%620,932
Jan 22, 2026111.35111.62110.28111.03110.750.06%731,366
Jan 21, 2026110.35113.31109.50110.96110.681.44%1,117,437
Jan 20, 2026109.00110.50108.37109.38109.11-0.74%951,675
Jan 16, 2026111.34112.06109.74110.20109.93-1.21%820,556
Jan 15, 2026109.15112.21107.69111.55111.273.31%1,092,180
Jan 14, 2026106.58109.40105.77107.98107.711.91%937,846
Jan 13, 2026105.61106.19104.89105.96105.700.59%651,352
Jan 12, 2026103.42105.45103.28105.34105.081.05%647,453
Jan 9, 2026102.70104.62102.36104.25103.992.03%723,598
Jan 8, 202699.13103.7599.13102.18101.932.73%1,007,890
Jan 7, 2026101.22101.8099.3399.4699.21-2.09%812,501
Jan 6, 202697.64102.0597.64101.58101.333.68%1,000,575
Jan 5, 202698.28100.4997.9297.9797.73-0.98%785,437
Jan 2, 202698.1099.3597.7298.9498.691.06%696,953
Dec 31, 202598.7998.7997.8797.9097.66-1.02%623,564
Dec 30, 202599.64100.1898.8798.9198.66-0.94%525,774
Dec 29, 2025100.90101.0999.6699.8599.60-1.07%697,448
Dec 26, 2025100.82101.0699.88100.93100.680.13%331,763
Dec 24, 2025100.73101.1599.93100.80100.550.32%304,863
Dec 23, 2025100.27100.8099.54100.48100.23-0.27%593,858
Dec 22, 202599.26101.1898.74100.75100.502.06%776,672
Dec 19, 202599.47100.0098.5098.7298.48-0.57%1,932,644
Dec 18, 202599.03100.6698.2899.2999.041.00%1,183,718
Dec 17, 202598.2399.1497.0498.3198.07-0.39%1,301,853
Dec 16, 202599.42100.2097.9798.6998.45-0.73%916,709
Dec 15, 2025100.08100.9298.7899.4299.17-0.42%932,484
Dec 12, 2025100.09101.5599.0499.8499.590.37%1,240,061
Dec 11, 202598.85100.4298.5799.4799.221.34%1,291,521
Dec 10, 202594.0698.3693.3798.1597.914.73%1,121,460
Dec 9, 202594.3695.3793.0793.7293.49-1.43%897,272
Dec 8, 202594.9997.0594.1095.0894.842.74%2,784,162
Dec 5, 202590.1493.0389.4492.5492.312.31%1,267,874
Dec 4, 202590.8091.3590.0790.4590.23-0.08%577,074
Dec 3, 202589.1191.1189.1190.5290.301.34%710,016