NYSE:ALSN Allison Transmission (ALSN) Stock Chart & Stock Price History $59.06 -0.93 (-1.55%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$58.61▼$60.4250-Day Range$57.61▼$60.9752-Week Range$33.68▼$61.53Volume544,685 shsAverage Volume523,978 shsMarket Capitalization$5.29 billionP/E Ratio8.76Dividend Yield1.56%Price Target$52.86 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Allison Transmission Stock Price Performance5 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 Email Address ALSN Stock Chart for Saturday, September, 30, 2023 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 Capitalization09/29/2023$60.01$59.06-1.57%$60.42$58.61536,531 shs$5.29 billion09/28/2023$59.24$60.01+1.29%$60.44$59.39612,445 shs$5.37 billion09/27/2023$58.60$59.24+1.09%$59.33$58.64332,195 shs$5.30 billion09/26/2023$59.41$58.60-1.36%$59.78$58.42545,073 shs$5.25 billion09/25/2023$59.12$59.41+0.49%$59.68$58.74365,034 shs$5.32 billion09/22/2023$59.18$59.12-0.10%$59.87$59.03449,006 shs$5.29 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$60.28$59.18-1.82%$60.08$58.89369,055 shs$5.30 billion09/20/2023$60.24$60.28+0.06%$61.16$60.08498,389 shs$5.40 billion09/19/2023$60.11$60.24+0.22%$61.22$60.14639,428 shs$5.39 billion09/18/2023$59.29$60.11+1.38%$60.35$59.39442,799 shs$5.38 billion09/15/2023$59.82$59.31-0.85%$59.71$58.941.08 million shs$5.31 billion09/14/2023$58.79$59.82+1.75%$60.19$59.21443,941 shs$5.36 billion09/13/2023$59.50$58.79-1.19%$59.67$58.16527,197 shs$5.26 billion09/12/2023$60.02$59.50-0.87%$60.23$59.21513,038 shs$5.33 billion09/11/2023$59.55$60.02+0.79%$60.22$59.73461,383 shs$5.37 billion09/08/2023$58.44$59.55+1.90%$59.65$58.26542,930 shs$5.33 billion09/07/2023$59.55$58.44-1.86%$59.47$57.85915,478 shs$5.23 billion09/06/2023$59.63$59.55-0.13%$60.04$59.18458,106 shs$5.33 billion09/05/2023$60.97$59.63-2.20%$61.50$59.60682,538 shs$5.34 billion09/04/2023$60.97$60.97$61.40$60.79599,300 shs$5.46 billion09/01/2023$60.43$60.97+0.89%$61.40$60.79598,816 shs$5.46 billion08/31/2023$60.11$60.43+0.54%$60.85$60.10722,872 shs$5.41 billion08/30/2023$59.87$60.11+0.39%$60.67$59.82967,884 shs$5.38 billion08/29/2023$59.32$59.87+0.93%$59.96$58.71731,888 shs$5.36 billion08/28/2023$58.68$59.32+1.09%$59.63$58.90408,518 shs$5.31 billion08/25/2023$58.63$58.68+0.09%$59.06$58.10397,986 shs$5.25 billion08/24/2023$59.26$58.63-1.06%$59.50$58.58370,272 shs$5.25 billion08/23/2023$58.96$59.26+0.52%$59.40$58.60499,658 shs$5.31 billion08/22/2023$58.83$58.96+0.21%$59.20$58.46521,074 shs$5.28 billion08/21/2023$58.63$58.83+0.34%$59.12$58.40408,207 shs$5.27 billion08/18/2023$58.05$58.64+1.01%$58.81$57.87488,684 shs$5.25 billion08/17/2023$58.64$58.05-1.01%$59.06$57.86397,297 shs$5.20 billion08/16/2023$59.50$58.64-1.45%$59.98$58.48850,893 shs$5.25 billion08/15/2023$59.76$59.50-0.44%$59.76$58.881.23 million shs$5.33 billion08/14/2023$59.03$59.76+1.24%$59.79$58.84709,204 shs$5.35 billion08/11/2023$58.73$59.03+0.51%$59.33$58.54515,608 shs$5.29 billion08/10/2023$58.87$58.73-0.24%$59.28$58.25401,090 shs$5.26 billion08/09/2023$59.02$58.87-0.25%$59.57$58.80401,761 shs$5.27 billion08/08/2023$58.97$59.02+0.08%$59.40$58.10531,007 shs$5.28 billion08/07/2023$58.19$58.97+1.34%$59.47$58.49869,475 shs$5.28 billion08/04/2023$58.84$58.19-1.10%$59.00$58.00706,076 shs$5.21 billion08/03/2023$59.51$58.84-1.13%$59.39$58.24528,234 shs$5.27 billion08/02/2023$59.69$59.51-0.30%$59.78$58.77698,067 shs$5.33 billion08/01/2023$58.68$59.69+1.72%$59.77$58.48786,802 shs$5.44 billion07/31/2023$58.84$58.68-0.27%$59.37$57.98860,347 shs$5.34 billion07/28/2023$57.61$58.84+2.14%$60.17$57.801.47 million shs$5.36 billion07/27/2023$57.85$57.61-0.41%$58.20$57.15646,215 shs$5.25 billion07/26/2023$58.19$57.85-0.58%$58.74$57.43602,213 shs$5.27 billion07/25/2023$58.37$58.19-0.31%$58.45$57.73746,094 shs$5.30 billion07/24/2023$58.25$58.37+0.21%$58.92$58.19524,968 shs$5.32 billion07/21/2023$58.98$58.27-1.20%$59.13$58.19507,500 shs$5.31 billion07/20/2023$59.18$58.98-0.34%$59.52$58.66553,481 shs$5.37 billion07/19/2023$59.29$59.18-0.19%$59.89$58.39665,237 shs$5.39 billion07/18/2023$58.52$59.29+1.32%$59.46$58.47506,652 shs$5.40 billion07/17/2023$57.87$58.52+1.12%$58.73$57.69523,188 shs$5.33 billion07/14/2023$58.41$57.87-0.92%$58.65$57.17422,247 shs$5.27 billion07/13/2023$57.96$58.41+0.78%$58.59$57.75423,234 shs$5.32 billion07/12/2023$57.68$57.96+0.49%$58.31$57.75468,512 shs$5.28 billion07/11/2023$57.34$57.68+0.60%$58.42$57.45591,476 shs$5.25 billion07/10/2023$56.67$57.34+1.17%$57.54$56.72486,386 shs$5.22 billion07/07/2023$56.00$56.67+1.20%$57.31$56.17814,228 shs$5.16 billion07/06/2023$55.98$56.00+0.04%$56.01$55.17679,908 shs$5.10 billion07/05/2023$57.15$55.98-2.05%$56.75$55.74723,990 shs$5.10 billion07/04/2023$57.15$57.15$57.21$56.32337,177 shs$5.20 billion07/03/2023$56.46$57.15+1.22%$57.21$56.32337,162 shs$5.20 billion06/30/2023$56.39$56.45+0.11%$56.99$56.37746,267 shs$5.14 billion06/29/2023$55.58$56.39+1.46%$56.56$55.64523,914 shs$5.13 billion Related Companies: Gentex Stock Chart LCI Industries Stock Chart Lear Stock Chart Dorman Products Stock Chart Modine Manufacturing Stock Chart Dana Stock Chart Gentherm Stock Chart BorgWarner 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 9/30/2023 by MarketBeat.com Staff 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.