S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Laser breakthrough could send stock soaring 2,467% (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Laser breakthrough could send stock soaring 2,467% (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
Laser breakthrough could send stock soaring 2,467% (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Laser breakthrough could send stock soaring 2,467% (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Laser breakthrough could send stock soaring 2,467% (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
Laser breakthrough could send stock soaring 2,467% (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Laser breakthrough could send stock soaring 2,467% (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Laser breakthrough could send stock soaring 2,467% (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
Laser breakthrough could send stock soaring 2,467% (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Laser breakthrough could send stock soaring 2,467% (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Laser breakthrough could send stock soaring 2,467% (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
Laser breakthrough could send stock soaring 2,467% (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
NYSE:ALSN

Allison Transmission (ALSN) Stock Chart & Stock Price History

$59.06
-0.93 (-1.55%)
(As of 09/29/2023 ET)
Compare
Today's Range
$58.61
▼
$60.42
50-Day Range
$57.61
▼
$60.97
52-Week Range
$33.68
▼
$61.53
Volume
544,685 shs
Average Volume
523,978 shs
Market Capitalization
$5.29 billion
P/E Ratio
8.76
Dividend Yield
1.56%
Price Target
$52.86
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

Allison Transmission Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
-1.74%
3 Month
Performance
+4.62%
6 Month
Performance
+32.51%
Year-To-Date
Performance
+41.97%
1 Year
Performance
+74.94%
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


ALSN Stock Chart for Saturday, September, 30, 2023

ALSN Chart by TradingView

Allison Transmission Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2023$60.01$59.06
-1.57%		$60.42$58.61536,531 shs$5.29 billion
09/28/2023$59.24$60.01
+1.29%		$60.44$59.39612,445 shs$5.37 billion
09/27/2023$58.60$59.24
+1.09%		$59.33$58.64332,195 shs$5.30 billion
09/26/2023$59.41$58.60
-1.36%		$59.78$58.42545,073 shs$5.25 billion
09/25/2023$59.12$59.41
+0.49%		$59.68$58.74365,034 shs$5.32 billion
09/22/2023$59.18$59.12
-0.10%		$59.87$59.03449,006 shs$5.29 billion
09/21/2023$60.28$59.18
-1.82%		$60.08$58.89369,055 shs$5.30 billion
09/20/2023$60.24$60.28
+0.06%		$61.16$60.08498,389 shs$5.40 billion
09/19/2023$60.11$60.24
+0.22%		$61.22$60.14639,428 shs$5.39 billion
09/18/2023$59.29$60.11
+1.38%		$60.35$59.39442,799 shs$5.38 billion
09/15/2023$59.82$59.31
-0.85%		$59.71$58.941.08 million shs$5.31 billion
09/14/2023$58.79$59.82
+1.75%		$60.19$59.21443,941 shs$5.36 billion
09/13/2023$59.50$58.79
-1.19%		$59.67$58.16527,197 shs$5.26 billion
09/12/2023$60.02$59.50
-0.87%		$60.23$59.21513,038 shs$5.33 billion
09/11/2023$59.55$60.02
+0.79%		$60.22$59.73461,383 shs$5.37 billion
09/08/2023$58.44$59.55
+1.90%		$59.65$58.26542,930 shs$5.33 billion
09/07/2023$59.55$58.44
-1.86%		$59.47$57.85915,478 shs$5.23 billion
09/06/2023$59.63$59.55
-0.13%		$60.04$59.18458,106 shs$5.33 billion
09/05/2023$60.97$59.63
-2.20%		$61.50$59.60682,538 shs$5.34 billion
09/04/2023$60.97$60.97$61.40$60.79599,300 shs$5.46 billion
09/01/2023$60.43$60.97
+0.89%		$61.40$60.79598,816 shs$5.46 billion
08/31/2023$60.11$60.43
+0.54%		$60.85$60.10722,872 shs$5.41 billion
08/30/2023$59.87$60.11
+0.39%		$60.67$59.82967,884 shs$5.38 billion
08/29/2023$59.32$59.87
+0.93%		$59.96$58.71731,888 shs$5.36 billion
08/28/2023$58.68$59.32
+1.09%		$59.63$58.90408,518 shs$5.31 billion
08/25/2023$58.63$58.68
+0.09%		$59.06$58.10397,986 shs$5.25 billion
08/24/2023$59.26$58.63
-1.06%		$59.50$58.58370,272 shs$5.25 billion
08/23/2023$58.96$59.26
+0.52%		$59.40$58.60499,658 shs$5.31 billion
08/22/2023$58.83$58.96
+0.21%		$59.20$58.46521,074 shs$5.28 billion
08/21/2023$58.63$58.83
+0.34%		$59.12$58.40408,207 shs$5.27 billion
08/18/2023$58.05$58.64
+1.01%		$58.81$57.87488,684 shs$5.25 billion
08/17/2023$58.64$58.05
-1.01%		$59.06$57.86397,297 shs$5.20 billion
08/16/2023$59.50$58.64
-1.45%		$59.98$58.48850,893 shs$5.25 billion
08/15/2023$59.76$59.50
-0.44%		$59.76$58.881.23 million shs$5.33 billion
08/14/2023$59.03$59.76
+1.24%		$59.79$58.84709,204 shs$5.35 billion
08/11/2023$58.73$59.03
+0.51%		$59.33$58.54515,608 shs$5.29 billion
08/10/2023$58.87$58.73
-0.24%		$59.28$58.25401,090 shs$5.26 billion
08/09/2023$59.02$58.87
-0.25%		$59.57$58.80401,761 shs$5.27 billion
08/08/2023$58.97$59.02
+0.08%		$59.40$58.10531,007 shs$5.28 billion
08/07/2023$58.19$58.97
+1.34%		$59.47$58.49869,475 shs$5.28 billion
08/04/2023$58.84$58.19
-1.10%		$59.00$58.00706,076 shs$5.21 billion
08/03/2023$59.51$58.84
-1.13%		$59.39$58.24528,234 shs$5.27 billion
08/02/2023$59.69$59.51
-0.30%		$59.78$58.77698,067 shs$5.33 billion
08/01/2023$58.68$59.69
+1.72%		$59.77$58.48786,802 shs$5.44 billion
07/31/2023$58.84$58.68
-0.27%		$59.37$57.98860,347 shs$5.34 billion
07/28/2023$57.61$58.84
+2.14%		$60.17$57.801.47 million shs$5.36 billion
07/27/2023$57.85$57.61
-0.41%		$58.20$57.15646,215 shs$5.25 billion
07/26/2023$58.19$57.85
-0.58%		$58.74$57.43602,213 shs$5.27 billion
07/25/2023$58.37$58.19
-0.31%		$58.45$57.73746,094 shs$5.30 billion
07/24/2023$58.25$58.37
+0.21%		$58.92$58.19524,968 shs$5.32 billion
07/21/2023$58.98$58.27
-1.20%		$59.13$58.19507,500 shs$5.31 billion
07/20/2023$59.18$58.98
-0.34%		$59.52$58.66553,481 shs$5.37 billion
07/19/2023$59.29$59.18
-0.19%		$59.89$58.39665,237 shs$5.39 billion
07/18/2023$58.52$59.29
+1.32%		$59.46$58.47506,652 shs$5.40 billion
07/17/2023$57.87$58.52
+1.12%		$58.73$57.69523,188 shs$5.33 billion
07/14/2023$58.41$57.87
-0.92%		$58.65$57.17422,247 shs$5.27 billion
07/13/2023$57.96$58.41
+0.78%		$58.59$57.75423,234 shs$5.32 billion
07/12/2023$57.68$57.96
+0.49%		$58.31$57.75468,512 shs$5.28 billion
07/11/2023$57.34$57.68
+0.60%		$58.42$57.45591,476 shs$5.25 billion
07/10/2023$56.67$57.34
+1.17%		$57.54$56.72486,386 shs$5.22 billion
07/07/2023$56.00$56.67
+1.20%		$57.31$56.17814,228 shs$5.16 billion
07/06/2023$55.98$56.00
+0.04%		$56.01$55.17679,908 shs$5.10 billion
07/05/2023$57.15$55.98
-2.05%		$56.75$55.74723,990 shs$5.10 billion
07/04/2023$57.15$57.15$57.21$56.32337,177 shs$5.20 billion
07/03/2023$56.46$57.15
+1.22%		$57.21$56.32337,162 shs$5.20 billion
06/30/2023$56.39$56.45
+0.11%		$56.99$56.37746,267 shs$5.14 billion
06/29/2023$55.58$56.39
+1.46%		$56.56$55.64523,914 shs$5.13 billion

Related Companies:
This page (NYSE:ALSN) was last updated on 9/30/2023 by MarketBeat.com Staff

My Account -