Allison Transmission Holdings, Inc. Common Stock Historical Stock Prices

ALSN 
$27.62
*  
0.94
3.29%
Get ALSN Alerts
*Delayed - data as of Jun. 24, 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 23-MAR-2016 TO 23-JUN-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 27.43 28 27.24 27.62 6,817,189
06/23/2016 28.29 28.59 28.18 28.56 855,027
06/22/2016 28.05 28.215 27.93 27.97 1,055,180
06/21/2016 28.05 28.09 27.87 27.95 916,304
06/20/2016 28.12 28.41 28.02 28.13 1,017,366
06/17/2016 27.46 27.881 27.41 27.76 1,809,086
06/16/2016 27.13 27.48 26.925 27.45 897,626
06/15/2016 27.41 27.655 27.22 27.35 1,161,440
06/14/2016 27.69 27.71 27.18 27.3 1,903,320
06/13/2016 28.24 28.66 28.07 28.11 1,776,022
06/10/2016 28.66 28.66 28.2 28.34 1,994,414
06/09/2016 28.96 29.07 28.75 28.94 940,759
06/08/2016 29.96 29.96 28.89 29.13 1,684,424
06/07/2016 28.72 28.99 28.72 28.88 1,058,246
06/06/2016 28.45 28.73 28.38 28.69 1,114,553
06/03/2016 28.65 28.82 28.24 28.41 1,301,901
06/02/2016 28.56 28.83 28.38 28.77 1,413,695
06/01/2016 28 28.62 27.82 28.56 2,006,191
05/31/2016 27.77 28.15 27.68 28.09 1,374,925
05/27/2016 27.7 27.86 27.15 27.71 516,166
05/26/2016 27.97 28.09 27.74 27.75 747,141
05/25/2016 27.52 27.98 27.43 27.91 794,684
05/24/2016 27.21 27.86 27.2 27.45 889,671
05/23/2016 27.12 27.31 26.94 27.04 723,717
05/20/2016 27.03 27.27 26.995 27.12 765,749
05/19/2016 27.25 27.27 26.74 26.99 1,442,407
05/18/2016 27.91 28.29 27.52 27.65 1,134,027
05/17/2016 27.75 28.35 27.64 28.11 1,825,740
05/16/2016 27.68 28.03 27.47 27.74 1,209,732
05/13/2016 27.85 27.92 27.39 27.56 708,349
05/12/2016 28.19 28.51 27.7575 27.89 1,111,020
05/11/2016 28.21 28.5 28.04 28.07 1,222,328
05/10/2016 27.78 28.29 27.71 28.25 1,201,624
05/09/2016 27.74 27.97 27.6 27.63 995,100
05/06/2016 27.72 28.04 27.72 27.85 741,955
05/05/2016 28.03 28.18 27.77 27.86 1,151,794
05/04/2016 28.45 28.46 27.75 27.91 1,791,427
05/03/2016 28.47 28.8 28.23 28.64 1,363,202
05/02/2016 28.8 29.06 28.25 28.73 1,768,309
04/29/2016 28.81 29.06 28.49 28.81 1,926,215
04/28/2016 28.88 29.47 28.77 28.91 1,560,717
04/27/2016 28.67 29.25 28.67 28.96 1,655,208
04/26/2016 28.94 29 27.96 28.59 2,348,439
04/25/2016 28.32 28.37 27.78 27.95 2,024,279
04/22/2016 27.57 28.38 27.53 28.34 1,811,456
04/21/2016 27.6 27.86 27.51 27.56 780,189
04/20/2016 27.62 27.85 27.54 27.56 753,045
04/19/2016 27.31 27.67 27.31 27.66 952,361
04/18/2016 27.1 27.38 26.98 27.21 761,436
04/15/2016 27.13 27.31 26.96 27.13 811,082
04/14/2016 27.3 27.34 27.03 27.1 637,900
04/13/2016 26.7 27.26 26.57 27.23 777,122
04/12/2016 26.41 26.65 26.26 26.49 882,157
04/11/2016 26.38 26.56 26.21 26.34 985,061
04/08/2016 26.24 26.56 26.1 26.19 815,694
04/07/2016 26.29 26.52 25.92 26 1,316,765
04/06/2016 26.38 26.54 26.08 26.5 1,193,445
04/05/2016 26.55 26.58 25.88 26.42 1,485,749
04/04/2016 27 27.18 26.74 26.77 1,296,018
04/01/2016 26.88 27.09 26.12 27.02 1,566,053
03/31/2016 26.84 27.04 26.74 26.98 1,243,930
03/30/2016 27.11 27.13 26.65 26.87 1,021,359
03/29/2016 26.6 26.935 26.45 26.83 868,094
03/28/2016 26.7 26.7 26.34 26.63 567,167
03/24/2016 26.55 26.57 26.26 26.56 747,921
03/23/2016 26.73 26.865 26.65 26.7 1,812,934
*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?