Free Trial

Allison Transmission (ALSN) Stock Chart & Stock Price History

Allison Transmission logo
$87.34 -0.40 (-0.45%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$87.48 +0.14 (+0.16%)
As of 08/29/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Allison Transmission Stock Price Performance

The Allison Transmission (ALSN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 5.83%, with a year-to-date return of -19.17%. In the past month, the stock has decreased 3.03%, reflecting recent market activity.

As of the latest close, Allison Transmission traded at $87.35 with a market cap of $7.30 billion and volume of 822,328 shares. Five years ago, the stock traded at $35.87, representing a 143.50% increase over that period. At the time, it had a market cap of $4.10 billion and a volume of 907,900 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.22%
1 Month
Performance
-3.03%
3 Month
Performance
-15.62%
Year-To-Date
Performance
-19.17%
1 Year
Performance
-5.83%
5 Year
Performance
+143.50%

ALSN Stock Chart for Sunday, August, 31, 2025

Allison Transmission Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$87.77$87.35
-0.48%
$88.11$86.97822,328 shs$7.30 billion
08/28/2025$89.29$87.77
-1.70%
$89.52$87.521.08 million shs$7.34 billion
08/27/2025$88.42$89.29
+0.98%
$89.46$87.79771,465 shs$7.47 billion
08/26/2025$88.35$88.42
+0.08%
$89.13$88.03996,355 shs$7.39 billion
08/25/2025$89.18$88.35
-0.93%
$89.67$88.30847,286 shs$7.39 billion
08/22/2025$86.46$89.18
+3.14%
$90.00$86.42706,329 shs$7.46 billion
08/21/2025$87.20$86.46
-0.85%
$87.60$86.141.32 million shs$7.23 billion
08/20/2025$87.81$87.20
-0.70%
$87.74$86.60638,444 shs$7.29 billion
08/19/2025$88.35$87.81
-0.61%
$89.34$87.54518,369 shs$7.34 billion
08/18/2025$86.91$88.35
+1.66%
$88.49$87.19843,450 shs$7.39 billion
08/15/2025$88.97$86.91
-2.31%
$89.16$86.141.32 million shs$7.27 billion
08/14/2025$90.68$88.97
-1.89%
$90.76$88.22874,142 shs$7.44 billion
08/13/2025$91.12$90.68
-0.49%
$91.43$90.251.66 million shs$7.58 billion
08/12/2025$88.31$91.12
+3.19%
$91.25$88.45753,179 shs$7.62 billion
08/11/2025$87.73$88.31
+0.66%
$88.80$87.55786,805 shs$7.38 billion
08/08/2025$87.52$87.73
+0.24%
$88.37$87.34674,701 shs$7.34 billion
08/07/2025$88.18$87.52
-0.75%
$89.66$87.23713,025 shs$7.37 billion
08/06/2025$86.38$88.18
+2.08%
$88.31$85.671.21 million shs$7.43 billion
08/05/2025$88.11$86.38
-1.96%
$87.79$83.732.29 million shs$7.28 billion
08/04/2025$87.72$88.11
+0.45%
$89.02$87.641.30 million shs$7.42 billion
08/01/2025$90.07$87.72
-2.61%
$89.04$87.171.29 million shs$7.39 billion
07/31/2025$87.03$90.07
+3.49%
$90.14$86.901.34 million shs$7.59 billion
07/30/2025$88.41$87.03
-1.56%
$88.85$86.58585,233 shs$7.33 billion

This page (NYSE:ALSN) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners