Allison Transmission Holdings Inc (ALSN) Historical Stock Data
99.84 ↑0.37 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALSN is up 0.56% a day on average. There have been 18 days where Allison Transmission Holdings Inc closed green and 12 days where ALSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 100.09 | 99.84 | ↓$0.25 (-0.25%) | 99.04 | 101.55 | 1.24M |
| 2025-12-11 | 98.85 | 99.47 | ↑$0.62 (0.63%) | 98.57 | 100.42 | 1.29M |
| 2025-12-10 | 94.06 | 98.15 | ↑$4.09 (4.35%) | 93.37 | 98.36 | 1.12M |
| 2025-12-09 | 94.36 | 93.72 | ↓$0.64 (-0.68%) | 93.07 | 95.37 | 897.27K |
| 2025-12-08 | 94.99 | 95.08 | ↑$0.09 (0.09%) | 94.10 | 97.05 | 2.78M |
| 2025-12-05 | 90.14 | 92.54 | ↑$2.40 (2.66%) | 89.44 | 93.03 | 1.27M |
| 2025-12-04 | 90.80 | 90.45 | ↓$0.35 (-0.39%) | 90.07 | 91.35 | 577.07K |
| 2025-12-03 | 89.11 | 90.52 | ↑$1.41 (1.58%) | 89.11 | 91.11 | 710.02K |
| 2025-12-02 | 89.67 | 89.32 | ↓$0.35 (-0.39%) | 88.88 | 89.99 | 813.24K |
| 2025-12-01 | 88.59 | 89.32 | ↑$0.73 (0.82%) | 88.15 | 90.74 | 1.17M |
| 2025-11-28 | 89.43 | 88.66 | ↓$0.77 (-0.86%) | 88.55 | 90.00 | 789.73K |
| 2025-11-26 | 87.71 | 89.46 | ↑$1.75 (2.00%) | 86.98 | 89.71 | 1.16M |
| 2025-11-25 | 86.05 | 87.84 | ↑$1.79 (2.08%) | 85.02 | 88.70 | 1.11M |
| 2025-11-24 | 84.31 | 85.36 | ↑$1.05 (1.25%) | 84.18 | 85.79 | 1.25M |
| 2025-11-21 | 81.35 | 84.32 | ↑$2.97 (3.65%) | 81.18 | 85.58 | 1.28M |
| 2025-11-20 | 82.26 | 81.25 | ↓$1.01 (-1.23%) | 80.44 | 82.50 | 0.93M |
| 2025-11-19 | 79.85 | 81.29 | ↑$1.44 (1.80%) | 79.66 | 81.49 | 864.08K |
| 2025-11-18 | 79.15 | 79.70 | ↑$0.55 (0.69%) | 78.77 | 80.21 | 784.62K |
| 2025-11-17 | 81.64 | 79.27 | ↓$2.37 (-2.90%) | 79.21 | 81.70 | 692.58K |
| 2025-11-14 | 80.98 | 81.73 | ↑$0.75 (0.93%) | 80.81 | 82.24 | 827.06K |
| 2025-11-13 | 82.13 | 82.30 | ↑$0.17 (0.21%) | 81.82 | 82.98 | 831.45K |
| 2025-11-12 | 82.25 | 82.05 | ↓$0.20 (-0.24%) | 82.00 | 83.83 | 871.13K |
| 2025-11-11 | 82.63 | 81.98 | ↓$0.65 (-0.79%) | 81.73 | 83.35 | 515.36K |
| 2025-11-10 | 82.66 | 82.78 | ↑$0.12 (0.15%) | 81.22 | 83.36 | 884.16K |
| 2025-11-07 | 80.89 | 81.95 | ↑$1.06 (1.31%) | 80.33 | 82.41 | 0.91M |
| 2025-11-06 | 81.00 | 81.47 | ↑$0.47 (0.58%) | 80.08 | 83.00 | 1.23M |
| 2025-11-05 | 78.61 | 80.76 | ↑$2.15 (2.74%) | 78.19 | 81.74 | 1.03M |
| 2025-11-04 | 80.52 | 79.40 | ↓$1.12 (-1.39%) | 79.00 | 80.52 | 1.15M |
| 2025-11-03 | 82.58 | 81.35 | ↓$1.23 (-1.49%) | 81.29 | 83.13 | 1.34M |
| 2025-10-31 | 82.57 | 82.55 | ↓$0.02 (-0.02%) | 82.34 | 84.21 | 1.17M |
Create an account or log in to view more rows.
$ALSN CHUG CHUG CHUG
$ALSN you wanna be a successful trader close your trades green
$ALSN Bears get cremated today
$ALSN futes cooperating!
$ALSN Bullish AF ??
$ALSN nice!!!
$ALSN I can wait.
$ALSN rubbish
$ALSN this is going to skyrocket tmr!!!
$ALSN headed back to all time highs shortly