S&P 500   5,044.20 (+0.44%)
DOW   38,010.74 (+0.68%)
QQQ   426.29 (+0.11%)
AAPL   167.99 (+-0.01%)
MSFT   408.28 (-0.86%)
META   508.29 (+2.86%)
GOOGL   155.83 (+0.23%)
AMZN   181.19 (-0.05%)
TSLA   151.23 (-2.71%)
NVDA   848.87 (+1.01%)
AMD   154.98 (+0.62%)
NIO   3.99 (+2.05%)
BABA   69.28 (+0.67%)
T   16.14 (+0.12%)
F   12.11 (+0.58%)
MU   116.53 (+0.17%)
GE   157.67 (+1.28%)
CGC   6.91 (+6.47%)
DIS   113.43 (+0.43%)
AMC   2.79 (-6.38%)
PFE   25.39 (-0.12%)
PYPL   63.12 (-0.22%)
XOM   118.80 (+0.14%)
S&P 500   5,044.20 (+0.44%)
DOW   38,010.74 (+0.68%)
QQQ   426.29 (+0.11%)
AAPL   167.99 (+-0.01%)
MSFT   408.28 (-0.86%)
META   508.29 (+2.86%)
GOOGL   155.83 (+0.23%)
AMZN   181.19 (-0.05%)
TSLA   151.23 (-2.71%)
NVDA   848.87 (+1.01%)
AMD   154.98 (+0.62%)
NIO   3.99 (+2.05%)
BABA   69.28 (+0.67%)
T   16.14 (+0.12%)
F   12.11 (+0.58%)
MU   116.53 (+0.17%)
GE   157.67 (+1.28%)
CGC   6.91 (+6.47%)
DIS   113.43 (+0.43%)
AMC   2.79 (-6.38%)
PFE   25.39 (-0.12%)
PYPL   63.12 (-0.22%)
XOM   118.80 (+0.14%)
S&P 500   5,044.20 (+0.44%)
DOW   38,010.74 (+0.68%)
QQQ   426.29 (+0.11%)
AAPL   167.99 (+-0.01%)
MSFT   408.28 (-0.86%)
META   508.29 (+2.86%)
GOOGL   155.83 (+0.23%)
AMZN   181.19 (-0.05%)
TSLA   151.23 (-2.71%)
NVDA   848.87 (+1.01%)
AMD   154.98 (+0.62%)
NIO   3.99 (+2.05%)
BABA   69.28 (+0.67%)
T   16.14 (+0.12%)
F   12.11 (+0.58%)
MU   116.53 (+0.17%)
GE   157.67 (+1.28%)
CGC   6.91 (+6.47%)
DIS   113.43 (+0.43%)
AMC   2.79 (-6.38%)
PFE   25.39 (-0.12%)
PYPL   63.12 (-0.22%)
XOM   118.80 (+0.14%)
S&P 500   5,044.20 (+0.44%)
DOW   38,010.74 (+0.68%)
QQQ   426.29 (+0.11%)
AAPL   167.99 (+-0.01%)
MSFT   408.28 (-0.86%)
META   508.29 (+2.86%)
GOOGL   155.83 (+0.23%)
AMZN   181.19 (-0.05%)
TSLA   151.23 (-2.71%)
NVDA   848.87 (+1.01%)
AMD   154.98 (+0.62%)
NIO   3.99 (+2.05%)
BABA   69.28 (+0.67%)
T   16.14 (+0.12%)
F   12.11 (+0.58%)
MU   116.53 (+0.17%)
GE   157.67 (+1.28%)
CGC   6.91 (+6.47%)
DIS   113.43 (+0.43%)
AMC   2.79 (-6.38%)
PFE   25.39 (-0.12%)
PYPL   63.12 (-0.22%)
XOM   118.80 (+0.14%)
Free Trial

Allison Transmission (ALSN) Stock Chart & Stock Price History

→ Could Bitcoin Literally FORCE This Crypto To Rocket Up? (From Paradigm Press) (Ad)
Free ALSN Stock Alerts
$80.35
+0.57 (+0.71%)
(As of 10:32 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allison Transmission Stock Price Performance

5 Day
Performance
-0.66%
1 Month
Performance
+5.35%
3 Month
Performance
+42.28%
6 Month
Performance
+35.98%
Year-To-Date
Performance
+38.18%
1 Year
Performance
+70.96%
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 Paradigm Press
Could Bitcoin Literally FORCE This Crypto To Rocket Up?
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

ALSN Stock Chart for Thursday, April, 18, 2024

ALSN Chart by TradingView

Allison Transmission Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Could Bitcoin Literally FORCE This Crypto To Rocket Up? (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
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
01/22/2024$57.27$58.28
+1.76%		$58.29$57.44381,400 shs$5.22 billion
01/19/2024$56.48$57.29
+1.44%		$57.32$55.81470,176 shs$5.13 billion
01/18/2024$55.98$56.48
+0.89%		$56.68$55.96532,250 shs$5.05 billion
01/17/2024$57.05$55.98
-1.88%		$56.83$55.82547,733 shs$5.01 billion

Related Companies:
This page (NYSE:ALSN) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Urgent alert: open this for a huge profit potential
Timothy Sykes
Options trading has suddenly become more reliable.
Eagle Publishing
The Greatest Bull Market in Crypto History…
Weiss Ratings