ALSN Quote, Trading Chart, Allison Transmission Holdings Inc.
Stock Information
Get ALSN Alerts
News, Short Squeeze, Breakout and More Instantly...
ALSN Quote
| Last: | $84.76 |
| Change Percent: | 0.34% |
| Open: | $82.8 |
| Previous Close: | $84.47 |
| High: | $84.76 |
| Low: | $82.2 |
| Volume: | 555,893 |
| Last Trade Date Time: | 07/23/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
ALSN Chart
Last Twenty Trading Days
| Date: | 2024-07-23 |
| Open: | $82.8 |
| Close: | $84.47 |
| High: | $84.76 |
| Low: | $82.2 |
| Volume: | 555,893 |
| Date: | 2024-07-22 |
| Open: | $84.15 |
| Close: | $84.47 |
| High: | $84.74 |
| Low: | $83.06 |
| Volume: | 531,595 |
| Date: | 2024-07-19 |
| Open: | $85.45 |
| Close: | $83.99 |
| High: | $85.45 |
| Low: | $83.44 |
| Volume: | 712,456 |
| Date: | 2024-07-18 |
| Open: | $83.13 |
| Close: | $83.85 |
| High: | $85.64 |
| Low: | $83.05 |
| Volume: | 891,557 |
| Date: | 2024-07-17 |
| Open: | $82.94 |
| Close: | $83.08 |
| High: | $83.73 |
| Low: | $82.88 |
| Volume: | 959,779 |
| Date: | 2024-07-16 |
| Open: | $80.25 |
| Close: | $83.12 |
| High: | $83.17 |
| Low: | $80.21 |
| Volume: | 650,099 |
| Date: | 2024-07-15 |
| Open: | $77.61 |
| Close: | $80.07 |
| High: | $80.4891 |
| Low: | $77.39 |
| Volume: | 522,312 |
| Date: | 2024-07-12 |
| Open: | $77.97 |
| Close: | $77.47 |
| High: | $78.87 |
| Low: | $77.46 |
| Volume: | 514,634 |
| Date: | 2024-07-11 |
| Open: | $75.45 |
| Close: | $77.37 |
| High: | $77.41 |
| Low: | $75.4 |
| Volume: | 390,684 |
| Date: | 2024-07-10 |
| Open: | $74.31 |
| Close: | $75.05 |
| High: | $75.2 |
| Low: | $74.31 |
| Volume: | 379,006 |
| Date: | 2024-07-09 |
| Open: | $75.12 |
| Close: | $74.3 |
| High: | $75.38 |
| Low: | $74.28 |
| Volume: | 372,909 |
| Date: | 2024-07-08 |
| Open: | $74.72 |
| Close: | $75.14 |
| High: | $75.27 |
| Low: | $74.535 |
| Volume: | 363,065 |
| Date: | 2024-07-05 |
| Open: | $75.84 |
| Close: | $74.21 |
| High: | $75.84 |
| Low: | $73.8 |
| Volume: | 669,402 |
| Date: | 2024-07-04 |
| Open: | $75.11 |
| Close: | $75.95 |
| High: | $76.2 |
| Low: | $75.11 |
| Volume: | 203,891 |
| Date: | 2024-07-03 |
| Open: | $75.11 |
| Close: | $75.95 |
| High: | $76.2 |
| Low: | $75.11 |
| Volume: | 203,891 |
| Date: | 2024-07-02 |
| Open: | $74.78 |
| Close: | $75 |
| High: | $75.37 |
| Low: | $74.73 |
| Volume: | 433,790 |
| Date: | 2024-07-01 |
| Open: | $76.37 |
| Close: | $74.96 |
| High: | $76.4705 |
| Low: | $74.48 |
| Volume: | 513,813 |
| Date: | 2024-06-28 |
| Open: | $75.06 |
| Close: | $75.9 |
| High: | $76.2 |
| Low: | $74.77 |
| Volume: | 1,457,464 |
| Date: | 2024-06-27 |
| Open: | $74.32 |
| Close: | $74.29 |
| High: | $74.7199 |
| Low: | $73.7604 |
| Volume: | 387,075 |
| Date: | 2024-06-26 |
| Open: | $74.65 |
| Close: | $74.23 |
| High: | $74.7574 |
| Low: | $73.645 |
| Volume: | 514,805 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.