ALSN - Allison Transmission Holdings Inc
93.57
-3.050 -3.260%
Share volume: 872,004
Last Updated: 03-13-2025
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$96.62
-3.05
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $96.00 | $96.00 | $96.61 | $96.61 | $92.66 | $92.66 | $93.57 | $93.57 | 872,004 | $872,004.00 |
| 03-12-2025 | $98.77 | $98.77 | $99.57 | $99.57 | $96.20 | $96.20 | $96.62 | $96.62 | 702,585 | $702,585.00 |
| 03-11-2025 | $96.22 | $96.22 | $98.26 | $98.26 | $95.31 | $95.31 | $97.23 | $97.23 | 858,421 | $858,421.00 |
| 03-10-2025 | $96.22 | $96.22 | $97.05 | $97.05 | $94.92 | $94.92 | $96.03 | $96.03 | 808,407 | $808,407.00 |
| 03-07-2025 | $95.63 | $95.63 | $99.03 | $99.03 | $94.87 | $94.87 | $97.98 | $97.98 | 716,028 | $716,028.00 |
| 03-06-2025 | $96.20 | $96.20 | $97.90 | $97.90 | $95.05 | $95.05 | $96.04 | $96.04 | 1,054,538 | $1,054,538.00 |
| 03-05-2025 | $96.83 | $96.83 | $98.50 | $98.50 | $95.93 | $95.93 | $97.61 | $97.61 | 718,221 | $718,221.00 |
| 03-04-2025 | $96.96 | $96.96 | $98.16 | $98.16 | $95.54 | $95.54 | $96.40 | $96.40 | 678,943 | $678,943.00 |
| 03-03-2025 | $102.23 | $102.23 | $102.72 | $102.72 | $97.67 | $97.67 | $98.55 | $98.55 | 619,172 | $619,172.00 |
| 02-28-2025 | $100.33 | $100.33 | $102.21 | $102.21 | $100.25 | $100.25 | $101.75 | $101.75 | 1,043,718 | $1,042,812.00 |