Allison Transmission Holdings, Inc. Historical Stock Prices

ALSN 
$32.5
*  
0.28
0.85%
Get ALSN Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading ALSN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ALSN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  32.23  32.59  32.20  32.50 1,192,594
01/26/2015 32.38 32.79 32.1 32.78 933,564
01/23/2015 32.25 32.45 32.15 32.32 1,163,056
01/22/2015 32 32.48 31.65 32.28 1,317,136
01/21/2015 31.35 32.06 31.23 31.89 1,391,813
01/20/2015 31.55 31.62 31.22 31.46 1,033,965
01/16/2015 30.95 31.41 30.88 31.37 1,075,090
01/15/2015 32.13 32.2 31.1 31.16 1,168,288
01/14/2015 31.89 32.01 31.25 32 1,474,098
01/13/2015 33.11 33.39 31.991 32.36 1,769,189
01/12/2015 33.25 33.27 32.84 32.97 1,537,440
01/09/2015 33.31 33.39 33.05 33.26 1,278,659
01/08/2015 32.93 33.34 32.805 33.31 2,224,013
01/07/2015 32.96 33.42 32.61 33.28 2,180,597
01/06/2015 32.68 32.875 31.82 32.44 1,986,361
01/05/2015 33.68 33.68 32.6 32.74 1,474,234
01/02/2015 34.03 34.03 33.109 33.85 1,729,415
12/31/2014 34.14 34.37 33.88 33.9 840,491
12/30/2014 34.13 34.29 33.82 34.13 720,526
12/29/2014 34.1 34.62 33.98 34.17 829,742
12/26/2014 34.06 34.26 33.98 34.1 510,468
12/24/2014 33.93 34.05 33.71 33.94 323,995
12/23/2014 33.74 34.13 33.74 33.89 866,999
12/22/2014 33.52 33.81 33.4 33.55 1,189,174
12/19/2014 33.58 34 33.49 33.52 2,126,125
12/18/2014 34.22 34.255 33.23 33.61 2,181,168
12/17/2014 33.03 33.82 33.01 33.74 1,334,742
12/16/2014 33.48 33.96 33.05 33.08 1,867,996
12/15/2014 33.79 33.82 33.11 33.62 3,483,238
12/12/2014 33.06 33.06 32.4 32.46 1,663,199
12/11/2014 32.56 33.06 32.54 32.85 1,373,983
12/10/2014 33.04 33.21 32.44 32.46 1,193,852
12/09/2014 32.75 33.26 32.54 33.2 1,941,790
12/08/2014 33.59 33.78 33.01 33.18 1,944,119
12/05/2014 33.4 33.77 33.39 33.61 1,067,471
12/04/2014 33.51 33.8 33.26 33.42 1,500,762
12/03/2014 32.74 33.645 32.7 33.61 1,374,075
12/02/2014 32.29 32.71 32.25 32.6 2,403,791
12/01/2014 32.78 32.87 32.22 32.3 1,714,966
11/28/2014 33.79 33.84 32.86 32.89 1,557,387
11/26/2014 34.29 34.3552 33.9 34.05 1,201,735
11/25/2014 34.24 34.41 34.13 34.38 820,108
11/24/2014 33.74 34.23 33.49 34.2 1,456,097
11/21/2014 33.83 33.9599 33.56 33.59 1,621,013
11/20/2014 33.33 33.63 33.2 33.48 1,182,616
11/19/2014 33.76 33.81 33.39 33.45 1,615,501
11/18/2014 33.72 34.08 33.645 33.75 1,306,026
11/17/2014 33.15 33.71 33.13 33.68 1,164,301
11/14/2014 33.19 33.4956 33.11 33.37 1,234,786
11/13/2014 33.56 33.9 33.15 33.21 1,548,880
11/12/2014 33.52 33.69 33.4 33.57 1,275,238
11/11/2014 33.67 33.765 33.43 33.64 1,405,082
11/10/2014 33.55 33.7 33.42 33.6 1,237,433
11/07/2014 33.66 33.72 33.38 33.52 1,590,641
11/06/2014 32.9 33.68 32.9 33.66 2,708,335
11/05/2014 33.14 33.28 32.71 32.86 2,314,216
11/04/2014 32.76 32.86 32.455 32.65 2,657,213
11/03/2014 32.69 33.13 32.26 32.78 3,827,792
10/31/2014 32.56 33.04 32.21 32.48 3,104,681
10/30/2014 31.76 32.27 31.47 32.11 1,931,784
10/29/2014 31.95 32.31 31.46 31.89 2,814,293
10/28/2014 32 32 30.74 31.81 6,192,459
10/27/2014 29.44 29.85 29.15 29.68 2,354,687
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?