Free Trial

Allison Transmission (ALSN) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free ALSN Stock Alerts
$74.05
-0.61 (-0.82%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allison Transmission Stock Price Performance

5 Day
Performance
-2.68%
1 Month
Performance
-9.42%
3 Month
Performance
+20.37%
6 Month
Performance
+41.29%
Year-To-Date
Performance
+27.34%
1 Year
Performance
+60.70%
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

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ALSN Stock Chart for Saturday, May, 4, 2024

ALSN Chart by TradingView

Allison Transmission Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$74.66$74.05
-0.82%		$75.29$73.81965,878 shs$6.48 billion
05/02/2024$73.77$74.66
+1.21%		$74.75$73.20536,764 shs$6.53 billion
05/01/2024$73.55$73.77
+0.30%		$74.85$73.26582,181 shs$6.45 billion
04/30/2024$76.09$73.55
-3.34%		$75.80$73.331.04 million shs$6.44 billion
04/29/2024$74.49$76.09
+2.15%		$77.02$74.751.34 million shs$6.67 billion
04/26/2024$80.31$74.52
-7.21%		$77.81$71.591.66 million shs$6.53 billion
04/25/2024$80.03$80.31
+0.35%		$80.50$78.33811,677 shs$7.04 billion
04/24/2024$79.74$80.03
+0.36%		$80.91$79.15700,655 shs$7.01 billion
04/23/2024$79.14$79.74
+0.76%		$80.06$79.23531,475 shs$6.99 billion
04/22/2024$78.39$79.14
+0.96%		$79.73$77.83619,292 shs$6.93 billion
04/19/2024$79.39$78.38
-1.27%		$79.88$78.20816,004 shs$6.87 billion
04/18/2024$79.78$79.39
-0.49%		$80.64$79.03520,712 shs$6.96 billion
04/17/2024$80.27$79.78
-0.61%		$80.59$78.86639,463 shs$6.99 billion
04/16/2024$80.96$80.27
-0.85%		$80.74$79.49602,780 shs$7.03 billion
04/15/2024$80.88$80.96
+0.10%		$82.71$80.40530,281 shs$7.09 billion
04/12/2024$81.86$80.88
-1.20%		$82.50$80.27571,754 shs$7.09 billion
04/11/2024$82.30$81.86
-0.53%		$82.36$81.08479,418 shs$7.17 billion
04/10/2024$82.00$82.30
+0.37%		$82.58$80.15389,870 shs$7.21 billion
04/09/2024$82.57$82.00
-0.69%		$82.84$81.07520,428 shs$7.18 billion
04/08/2024$82.29$82.57
+0.34%		$82.99$82.22445,792 shs$7.23 billion
04/05/2024$81.75$82.28
+0.65%		$82.98$81.65673,860 shs$7.21 billion
04/04/2024$82.22$81.75
-0.57%		$83.42$81.33551,440 shs$7.16 billion
04/03/2024$81.43$82.22
+0.97%		$82.53$81.21732,563 shs$7.20 billion
04/02/2024$80.84$81.43
+0.73%		$81.84$80.19707,450 shs$7.10 billion
04/01/2024$81.16$80.84
-0.39%		$82.01$80.66508,195 shs$7.05 billion
03/29/2024$81.18$81.16
-0.02%		$81.54$80.44833,248 shs$7.08 billion
03/28/2024$80.76$81.18
+0.52%		$81.54$80.44833,246 shs$7.08 billion
03/27/2024$79.97$80.76
+0.99%		$80.84$79.99411,701 shs$7.04 billion
03/26/2024$79.13$79.97
+1.06%		$80.34$79.50554,154 shs$6.97 billion
03/25/2024$79.03$79.13
+0.13%		$79.58$78.52403,606 shs$6.90 billion
03/22/2024$78.46$79.03
+0.73%		$79.43$78.46499,685 shs$6.89 billion
03/21/2024$77.65$78.46
+1.04%		$78.53$77.38551,931 shs$6.84 billion
03/20/2024$77.37$77.65
+0.36%		$78.03$76.56482,346 shs$6.77 billion
03/19/2024$76.27$77.37
+1.44%		$77.63$76.14663,404 shs$6.75 billion
03/18/2024$75.27$76.27
+1.33%		$76.90$75.61617,367 shs$6.65 billion
03/15/2024$74.98$75.27
+0.39%		$75.93$74.62824,737 shs$6.56 billion
03/14/2024$75.60$74.98
-0.82%		$75.85$74.57477,607 shs$6.54 billion
03/13/2024$75.42$75.60
+0.24%		$76.03$75.18381,974 shs$6.59 billion
03/12/2024$74.56$75.42
+1.15%		$75.47$74.09392,602 shs$6.58 billion
03/11/2024$74.04$74.56
+0.70%		$74.70$73.16548,791 shs$6.50 billion
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/08/2024$75.39$74.04
-1.79%		$76.32$73.97668,662 shs$6.46 billion
03/07/2024$76.26$75.39
-1.14%		$77.09$75.28635,431 shs$6.57 billion
03/06/2024$75.31$76.26
+1.26%		$76.76$75.70617,277 shs$6.65 billion
03/05/2024$76.21$75.31
-1.18%		$76.66$75.03562,244 shs$6.57 billion
03/04/2024$75.40$76.21
+1.07%		$76.94$75.40566,623 shs$6.65 billion
03/01/2024$75.33$75.40
+0.09%		$76.20$75.18664,262 shs$6.58 billion
02/29/2024$75.58$75.33
-0.33%		$75.87$74.191.23 million shs$6.57 billion
02/28/2024$75.33$75.58
+0.33%		$76.43$74.96757,337 shs$6.59 billion
02/27/2024$74.82$75.33
+0.68%		$75.48$74.47866,519 shs$6.57 billion
02/26/2024$74.63$74.82
+0.25%		$75.24$74.26664,306 shs$6.53 billion
02/23/2024$73.40$74.59
+1.62%		$74.82$72.511.16 million shs$6.50 billion
02/22/2024$70.91$73.40
+3.51%		$73.47$71.351.40 million shs$6.40 billion
02/21/2024$70.97$70.91
-0.08%		$70.97$69.801.00 million shs$6.18 billion
02/20/2024$70.57$70.97
+0.57%		$70.98$67.611.09 million shs$6.19 billion
02/19/2024$70.57$70.57$71.60$70.461.10 million shs$6.15 billion
02/16/2024$71.75$70.57
-1.64%		$71.60$70.461.10 million shs$6.32 billion
02/15/2024$70.12$71.75
+2.32%		$71.96$69.301.68 million shs$6.42 billion
02/14/2024$61.55$70.12
+13.92%		$72.50$67.922.65 million shs$6.28 billion
02/13/2024$62.84$61.55
-2.05%		$62.04$61.04773,619 shs$5.51 billion
02/12/2024$61.70$62.84
+1.85%		$62.99$61.70553,510 shs$5.62 billion
02/09/2024$61.69$61.70
+0.02%		$61.89$61.29530,390 shs$5.52 billion
02/08/2024$61.38$61.69
+0.51%		$61.80$61.27440,918 shs$5.52 billion
02/07/2024$61.44$61.38
-0.10%		$62.04$61.20588,149 shs$5.49 billion
02/06/2024$61.21$61.44
+0.38%		$61.76$60.86444,532 shs$5.50 billion
02/05/2024$61.52$61.21
-0.50%		$61.65$60.35443,377 shs$5.48 billion

Related Companies:
This page (NYSE:ALSN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Could Your Accounts Be Frozen?
Allegiance Gold
FW: 234x Gain
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry