Allison Transmission Holdings, Inc. Historical Stock Prices

ALSN 
$23.78
*  
0.01
0.04%
Get ALSN Alerts
*Delayed - data as of Feb. 5, 2016  -  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 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.78  24.13  23.70  23.78 1,173,991
02/04/2016 22.95 23.82 22.95 23.77 1,441,995
02/03/2016 23.43 23.51 22.59 23.06 1,745,597
02/02/2016 23.64 23.65 23.23 23.34 728,904
02/01/2016 23.77 24.07 23.3 23.93 1,181,075
01/29/2016 23.29 23.82 23.18 23.79 1,217,078
01/28/2016 23.22 23.59 22.93 23.23 1,066,668
01/27/2016 23.17 23.37 22.82 23.01 1,373,893
01/26/2016 22.63 23.23 22.63 23.23 1,074,760
01/25/2016 22.54 23.12 22.41 22.47 1,401,056
01/22/2016 23.12 23.37 22.55 22.71 1,906,545
01/21/2016 22.61 22.84 22.48 22.75 1,260,079
01/20/2016 22.62 22.8 22.06 22.61 2,381,147
01/19/2016 23.54 23.6 22.83 23.03 1,292,157
01/15/2016 22.9 23.48 22.9 23.35 1,263,284
01/14/2016 23.41 23.725 23.13 23.56 1,638,829
01/13/2016 23.6 23.867 23.35 23.47 2,086,454
01/12/2016 23.91 24 23.405 23.66 3,497,079
01/11/2016 23.93 24.09 23.55 23.77 1,955,771
01/08/2016 24.47 24.55 23.89 23.91 1,203,023
01/07/2016 24.78 24.93 24.18 24.33 1,397,349
01/06/2016 25.27 25.86 25.14 25.23 1,013,690
01/05/2016 25.44 25.64 25.28 25.6 2,082,911
01/04/2016 24.67 25.625 24.62 25.49 2,213,435
12/31/2015 25.97 26.08 25.79 25.89 518,484
12/30/2015 26.06 26.17 25.93 26.01 625,882
12/29/2015 26.18 26.32 25.9 26.15 961,365
12/28/2015 26.24 26.24 25.865 26.08 741,936
12/24/2015 26.39 26.51 26.27 26.3 255,733
12/23/2015 25.99 26.58 25.925 26.43 929,661
12/22/2015 25.48 25.89 25.33 25.79 765,666
12/21/2015 25.49 25.61 25.135 25.34 837,197
12/18/2015 25.3 25.48 25.185 25.29 1,917,678
12/17/2015 25.73 25.93 25.44 25.44 2,115,288
12/16/2015 25.15 25.72 25.03 25.69 1,576,251
12/15/2015 24.68 25.11 24.59 25.05 1,442,977
12/14/2015 25.13 25.24 24.55 24.64 2,035,468
12/11/2015 25.63 25.68 25.04 25.11 1,801,655
12/10/2015 25.94 26.06 25.76 25.85 1,101,146
12/09/2015 26.11 26.36 25.92 25.98 1,272,409
12/08/2015 26.29 26.36 25.98 26.12 1,509,104
12/07/2015 26.94 26.94 26.56 26.64 796,851
12/04/2015 26.7 27.12 26.5 27.07 1,469,995
12/03/2015 27.53 27.56 26.59 26.7 1,538,407
12/02/2015 28.02 28.02 27.4 27.42 1,037,923
12/01/2015 27.95 28.08 27.73 27.84 828,598
11/30/2015 27.99 28.055 27.8 27.96 1,115,346
11/27/2015 27.76 27.96 27.64 27.85 232,930
11/25/2015 27.9 27.9153 27.69 27.79 596,912
11/24/2015 27.65 27.84 27.41 27.77 916,772
11/23/2015 27.73 28.08 27.7 27.84 770,217
11/20/2015 27.9 28.05 27.56 27.7 864,424
11/19/2015 27.75 27.87 27.3 27.7 1,439,959
11/18/2015 27.29 27.68 27.12 27.68 1,318,446
11/17/2015 27.4 27.53 27.045 27.11 1,424,723
11/16/2015 27 27.41 26.21 27.37 1,054,880
11/13/2015 26.76 27.08 26.64 27.01 1,934,860
11/12/2015 27.26 27.77 26.84 26.85 1,097,181
11/11/2015 27.74 27.93 27.55 27.73 1,126,747
11/10/2015 27.77 27.94 27.67 27.72 1,236,109
11/09/2015 28 28.03 27.491 27.88 1,074,619
11/06/2015 28.43 28.54 27.92 28 2,313,013
11/05/2015 28.68 28.76 28.19 28.43 1,936,109
11/04/2015 29.19 29.34 28.62 28.68 1,730,265
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?