Free Trial

Allison Transmission (ALSN) Stock Chart & Stock Price History

→ Emergency: Biden's $20 Trillion Mistake Could Cost YOU! (From GoldenCrest Metals) (Ad)
Free ALSN Stock Alerts
$80.03
+0.28 (+0.35%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allison Transmission Stock Price Performance

5 Day
Performance
+1.77%
1 Month
Performance
+0.94%
3 Month
Performance
+36.29%
6 Month
Performance
+38.85%
Year-To-Date
Performance
+37.18%
1 Year
Performance
+70.16%
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 GoldenCrest Metals
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
The stakes have never been higher for your savings. Here's the hard truth: A banking crisis is looming. Your money is in the crosshairs of a $20 trillion commercial loan debt disaster, set to erupt.
Learn More Now

ALSN Stock Chart for Wednesday, April, 24, 2024

ALSN Chart by TradingView

Allison Transmission Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Emergency: Biden's $20 Trillion Mistake Could Cost YOU! (Ad)

The stakes have never been higher for your savings. Here's the hard truth: A banking crisis is looming. Your money is in the crosshairs of a $20 trillion commercial loan debt disaster, set to erupt.

Learn More Now
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
02/02/2024$61.45$61.52
+0.11%		$62.06$60.77419,416 shs$5.51 billion
02/01/2024$60.54$61.45
+1.50%		$61.51$60.29553,330 shs$5.50 billion
01/31/2024$61.42$60.54
-1.43%		$61.56$60.52806,857 shs$5.42 billion
01/30/2024$60.95$61.42
+0.77%		$61.76$60.65407,084 shs$5.50 billion
01/29/2024$60.26$60.95
+1.15%		$61.05$60.03480,441 shs$5.45 billion
01/26/2024$59.23$60.26
+1.74%		$60.58$59.31547,601 shs$5.39 billion
01/25/2024$58.53$59.23
+1.20%		$59.48$58.77562,497 shs$5.30 billion
01/24/2024$58.42$58.53
+0.19%		$59.29$58.36350,033 shs$5.24 billion
01/23/2024$58.28$58.42
+0.24%		$59.18$58.14502,051 shs$5.23 billion

Related Companies:
This page (NYSE:ALSN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The Greatest Bull Market in Crypto History…
Weiss Ratings
New Trump Bombshell
The Freeport Society