Allison Transmission Holdings Inc (ALSN) Historical Stock Data
75.62 ↑0.78 (1.04%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALSN is down -0.10% a day on average. There have been 15 days where Allison Transmission Holdings Inc closed green and 15 days where ALSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 75.50 | 75.62 | ↑$0.12 (0.16%) | 75.12 | 76.29 | 822.36K |
| 2024-05-06 | 74.85 | 74.84 | ↓$0.01 (-0.01%) | 74.18 | 75.11 | 899.95K |
| 2024-05-03 | 75.44 | 74.06 | ↓$1.38 (-1.83%) | 73.81 | 75.44 | 0.97M |
| 2024-05-02 | 74.38 | 74.66 | ↑$0.28 (0.38%) | 73.20 | 74.75 | 537.12K |
| 2024-05-01 | 73.52 | 73.77 | ↑$0.25 (0.34%) | 73.26 | 74.85 | 582.18K |
| 2024-04-30 | 75.32 | 73.55 | ↓$1.77 (-2.35%) | 73.33 | 75.80 | 1.06M |
| 2024-04-29 | 75.00 | 76.08 | ↑$1.08 (1.44%) | 74.75 | 77.03 | 1.34M |
| 2024-04-26 | 74.04 | 74.49 | ↑$0.45 (0.61%) | 71.59 | 77.81 | 1.66M |
| 2024-04-25 | 78.85 | 80.26 | ↑$1.41 (1.79%) | 78.33 | 80.50 | 811.90K |
| 2024-04-24 | 80.18 | 80.03 | ↓$0.15 (-0.19%) | 79.15 | 80.91 | 799.24K |
| 2024-04-23 | 79.49 | 79.75 | ↑$0.26 (0.33%) | 79.23 | 80.08 | 531.48K |
| 2024-04-22 | 78.68 | 79.12 | ↑$0.44 (0.56%) | 77.82 | 79.73 | 619.29K |
| 2024-04-19 | 79.33 | 78.39 | ↓$0.94 (-1.18%) | 78.20 | 79.90 | 816.01K |
| 2024-04-18 | 80.23 | 79.39 | ↓$0.84 (-1.05%) | 79.03 | 80.64 | 520.74K |
| 2024-04-17 | 80.59 | 79.78 | ↓$0.81 (-1.01%) | 78.86 | 80.59 | 639.50K |
| 2024-04-16 | 80.64 | 80.25 | ↓$0.39 (-0.48%) | 79.49 | 80.74 | 602.78K |
| 2024-04-15 | 82.29 | 80.96 | ↓$1.33 (-1.62%) | 80.40 | 82.71 | 530.28K |
| 2024-04-12 | 81.82 | 80.88 | ↓$0.94 (-1.15%) | 80.27 | 82.50 | 571.84K |
| 2024-04-11 | 82.44 | 81.86 | ↓$0.58 (-0.70%) | 81.08 | 82.45 | 479.42K |
| 2024-04-10 | 80.80 | 82.28 | ↑$1.48 (1.83%) | 80.15 | 82.58 | 389.88K |
| 2024-04-09 | 82.62 | 82.01 | ↓$0.61 (-0.74%) | 81.07 | 82.83 | 520.43K |
| 2024-04-08 | 82.67 | 82.58 | ↓$0.09 (-0.11%) | 82.22 | 83.00 | 445.79K |
| 2024-04-05 | 81.91 | 82.29 | ↑$0.38 (0.46%) | 81.65 | 83.00 | 673.86K |
| 2024-04-04 | 82.98 | 81.75 | ↓$1.23 (-1.48%) | 81.33 | 83.42 | 551.45K |
| 2024-04-03 | 81.42 | 82.19 | ↑$0.77 (0.95%) | 81.21 | 82.56 | 732.80K |
| 2024-04-02 | 80.40 | 81.43 | ↑$1.03 (1.28%) | 80.19 | 81.84 | 707.95K |
| 2024-04-01 | 81.11 | 80.83 | ↓$0.28 (-0.35%) | 80.66 | 82.01 | 508.20K |
| 2024-03-28 | 80.74 | 81.16 | ↑$0.42 (0.52%) | 80.44 | 81.54 | 833.25K |
| 2024-03-27 | 80.64 | 80.80 | ↑$0.16 (0.20%) | 79.99 | 80.84 | 411.72K |
| 2024-03-26 | 79.69 | 79.97 | ↑$0.28 (0.35%) | 79.50 | 80.34 | 554.20K |
Create an account or log in to view more rows.
$ALSN Moon soon
$ALSN I already know
tomorrow the bulls going to say "next week" just like every week.
$ALSN Dip buyers are going to get wrecked
$ALSN shaking weak hands that’s all
$ALSN Spike it!
$ALSN what happened
$ALSN green shoots
$ALSN get ready bears and bulls
$ALSN due for a spike!
$ALSN I would not be a bear now