NYSE:ALSN
Allison Transmission Holdings Inc Stock Price (Quote)
$74.06
-0.600 (-0.80%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.59 | $83.42 | Friday, 3rd May 2024 ALSN stock ended at $74.06. This is 0.80% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.22% from a day low at $73.81 to a day high of $75.44. |
| 90 days | $60.34 | $83.42 | |
| 52 weeks | $46.54 | $83.42 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $75.44 | $75.44 | $73.81 | $74.06 | 702 475 |
| May 02, 2024 | $74.38 | $74.75 | $73.20 | $74.66 | 429 822 |
| May 01, 2024 | $73.52 | $74.85 | $73.27 | $73.77 | 457 499 |
| Apr 30, 2024 | $75.32 | $75.80 | $73.33 | $73.55 | 1 007 924 |
| Apr 29, 2024 | $75.00 | $77.03 | $74.75 | $76.08 | 1 339 139 |
| Apr 26, 2024 | $74.04 | $77.81 | $71.59 | $74.49 | 1 655 427 |
| Apr 25, 2024 | $78.85 | $80.50 | $78.33 | $80.26 | 801 293 |
| Apr 24, 2024 | $80.18 | $80.91 | $79.15 | $80.03 | 700 655 |
| Apr 23, 2024 | $79.49 | $80.06 | $79.23 | $79.75 | 531 475 |
| Apr 22, 2024 | $78.68 | $79.73 | $77.82 | $79.12 | 552 744 |
| Apr 19, 2024 | $79.33 | $79.88 | $78.20 | $78.39 | 627 316 |
| Apr 18, 2024 | $80.23 | $80.64 | $79.03 | $79.39 | 514 386 |
| Apr 17, 2024 | $80.59 | $80.59 | $78.86 | $79.78 | 630 418 |
| Apr 16, 2024 | $80.64 | $80.74 | $79.49 | $80.25 | 529 228 |
| Apr 15, 2024 | $82.29 | $82.71 | $80.40 | $80.96 | 530 282 |
| Apr 12, 2024 | $81.82 | $82.50 | $80.27 | $80.88 | 571 754 |
| Apr 11, 2024 | $82.44 | $82.45 | $81.08 | $81.86 | 469 671 |
| Apr 10, 2024 | $80.80 | $82.58 | $80.15 | $82.28 | 389 779 |
| Apr 09, 2024 | $82.62 | $82.83 | $81.07 | $82.01 | 520 411 |
| Apr 08, 2024 | $82.67 | $82.99 | $82.22 | $82.58 | 373 064 |
| Apr 05, 2024 | $81.91 | $83.00 | $81.65 | $82.29 | 633 393 |
| Apr 04, 2024 | $82.98 | $83.42 | $81.33 | $81.75 | 494 376 |
| Apr 03, 2024 | $81.42 | $82.53 | $81.21 | $82.19 | 487 177 |
| Apr 02, 2024 | $80.40 | $81.84 | $80.21 | $81.43 | 621 282 |
| Apr 01, 2024 | $81.11 | $82.01 | $80.66 | $80.83 | 508 184 |
