Allison Transmission (ALSN) Stock Chart & Stock Price History → Automatic Income (from home) (From Awesomely, LLC) (Ad) Free ALSN Stock Alerts $75.14 +0.06 (+0.08%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Allison Transmission Stock Price Performance5 Day Performance-1.80%1 Month Performance-5.82%3 Month Performance+6.48%6 Month Performance+38.58%Year-To-Date Performance+29.22%1 Year Performance+54.51% Receive ALSN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Allison Transmission and its competitors with MarketBeat's FREE daily newsletter Email Address Ad TradingTipsFree report reveals “two-baggers” for 2024We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.Download your free report today! ALSN Stock Chart for Saturday, May, 18, 2024 ALSN Chart by TradingView Allison Transmission Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$75.29$75.14-0.20%$75.31$74.36522,062 shs$6.57 billion05/16/2024$75.95$75.29-0.87%$75.95$75.01564,288 shs$6.59 billion05/15/2024$75.18$75.95+1.02%$76.00$75.11511,668 shs$6.64 billion05/14/2024$74.71$75.18+0.63%$75.23$74.40403,444 shs$6.58 billion05/13/2024$76.52$74.71-2.37%$76.94$74.12698,474 shs$6.54 billion05/10/2024$76.82$76.52-0.39%$77.30$76.22508,564 shs$6.69 billion Get the Latest News and Ratings for ALSN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allison Transmission and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$75.83$76.82+1.31%$76.85$75.72418,956 shs$6.72 billion05/08/2024$75.62$75.83+0.28%$76.23$75.24704,561 shs$6.63 billion05/07/2024$74.86$75.62+1.02%$76.29$75.12793,075 shs$6.62 billion05/06/2024$74.06$74.86+1.08%$75.09$74.18899,873 shs$6.55 billion05/03/2024$74.66$74.05-0.82%$75.29$73.81965,878 shs$6.48 billion05/02/2024$73.77$74.66+1.21%$74.75$73.20536,764 shs$6.53 billion05/01/2024$73.55$73.77+0.30%$74.85$73.26582,181 shs$6.45 billion04/30/2024$76.09$73.55-3.34%$75.80$73.331.04 million shs$6.44 billion04/29/2024$74.49$76.09+2.15%$77.02$74.751.34 million shs$6.67 billion04/26/2024$80.31$74.52-7.21%$77.81$71.591.66 million shs$6.53 billion04/25/2024$80.03$80.31+0.35%$80.50$78.33811,677 shs$7.04 billion04/24/2024$79.74$80.03+0.36%$80.91$79.15700,655 shs$7.01 billion04/23/2024$79.14$79.74+0.76%$80.06$79.23531,475 shs$6.99 billion04/22/2024$78.39$79.14+0.96%$79.73$77.83619,292 shs$6.93 billion04/19/2024$79.39$78.38-1.27%$79.88$78.20816,004 shs$6.87 billion04/18/2024$79.78$79.39-0.49%$80.64$79.03520,712 shs$6.96 billion04/17/2024$80.27$79.78-0.61%$80.59$78.86639,463 shs$6.99 billion04/16/2024$80.96$80.27-0.85%$80.74$79.49602,780 shs$7.03 billion04/15/2024$80.88$80.96+0.10%$82.71$80.40530,281 shs$7.09 billion04/12/2024$81.86$80.88-1.20%$82.50$80.27571,754 shs$7.09 billion04/11/2024$82.30$81.86-0.53%$82.36$81.08479,418 shs$7.17 billion04/10/2024$82.00$82.30+0.37%$82.58$80.15389,870 shs$7.21 billion04/09/2024$82.57$82.00-0.69%$82.84$81.07520,428 shs$7.18 billion04/08/2024$82.29$82.57+0.34%$82.99$82.22445,792 shs$7.23 billion04/05/2024$81.75$82.28+0.65%$82.98$81.65673,860 shs$7.21 billion04/04/2024$82.22$81.75-0.57%$83.42$81.33551,440 shs$7.16 billion04/03/2024$81.43$82.22+0.97%$82.53$81.21732,563 shs$7.20 billion04/02/2024$80.84$81.43+0.73%$81.84$80.19707,450 shs$7.10 billion04/01/2024$81.16$80.84-0.39%$82.01$80.66508,195 shs$7.05 billion03/29/2024$81.18$81.16-0.02%$81.54$80.44833,248 shs$7.08 billion03/28/2024$80.76$81.18+0.52%$81.54$80.44833,246 shs$7.08 billion03/27/2024$79.97$80.76+0.99%$80.84$79.99411,701 shs$7.04 billion03/26/2024$79.13$79.97+1.06%$80.34$79.50554,154 shs$6.97 billion03/25/2024$79.03$79.13+0.13%$79.58$78.52403,606 shs$6.90 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$78.46$79.03+0.73%$79.43$78.46499,685 shs$6.89 billion03/21/2024$77.65$78.46+1.04%$78.53$77.38551,931 shs$6.84 billion03/20/2024$77.37$77.65+0.36%$78.03$76.56482,346 shs$6.77 billion03/19/2024$76.27$77.37+1.44%$77.63$76.14663,404 shs$6.75 billion03/18/2024$75.27$76.27+1.33%$76.90$75.61617,367 shs$6.65 billion03/15/2024$74.98$75.27+0.39%$75.93$74.62824,737 shs$6.56 billion03/14/2024$75.60$74.98-0.82%$75.85$74.57477,607 shs$6.54 billion03/13/2024$75.42$75.60+0.24%$76.03$75.18381,974 shs$6.59 billion03/12/2024$74.56$75.42+1.15%$75.47$74.09392,602 shs$6.58 billion03/11/2024$74.04$74.56+0.70%$74.70$73.16548,791 shs$6.50 billion03/08/2024$75.39$74.04-1.79%$76.32$73.97668,662 shs$6.46 billion03/07/2024$76.26$75.39-1.14%$77.09$75.28635,431 shs$6.57 billion03/06/2024$75.31$76.26+1.26%$76.76$75.70617,277 shs$6.65 billion03/05/2024$76.21$75.31-1.18%$76.66$75.03562,244 shs$6.57 billion03/04/2024$75.40$76.21+1.07%$76.94$75.40566,623 shs$6.65 billion03/01/2024$75.33$75.40+0.09%$76.20$75.18664,262 shs$6.58 billion02/29/2024$75.58$75.33-0.33%$75.87$74.191.23 million shs$6.57 billion02/28/2024$75.33$75.58+0.33%$76.43$74.96757,337 shs$6.59 billion02/27/2024$74.82$75.33+0.68%$75.48$74.47866,519 shs$6.57 billion02/26/2024$74.63$74.82+0.25%$75.24$74.26664,306 shs$6.53 billion02/23/2024$73.40$74.59+1.62%$74.82$72.511.16 million shs$6.50 billion02/22/2024$70.91$73.40+3.51%$73.47$71.351.40 million shs$6.40 billion02/21/2024$70.97$70.91-0.08%$70.97$69.801.00 million shs$6.18 billion02/20/2024$70.57$70.97+0.57%$70.98$67.611.09 million shs$6.19 billion02/19/2024$70.57$70.57$71.60$70.461.10 million shs$6.15 billion02/16/2024$71.75$70.57-1.64%$71.60$70.461.10 million shs$6.32 billion Related Companies: Lear Stock Chart Modine Manufacturing Stock Chart Gentex Stock Chart BorgWarner Stock Chart LCI Industries Stock Chart Dorman Products Stock Chart Dana Stock Chart Autoliv Stock Chart Visteon Stock Chart Adient Stock Chart Receive ALSN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allison Transmission and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ALSN) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressMost important medical advance in 100 yearsThe Oxford ClubMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceThe Presidential candidate you should REALLY be worried aboutStansberry Research[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allison Transmission Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.