Historical Stock Prices

ALSN 
$30.6
*  
0.01
0.03%
Get ALSN Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading ALSN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 30.63 30.66 30.31 30.6 548,269
08/21/2014 30.89 30.89 30.53 30.59 679,964
08/20/2014 30.68 31.02 30.64 30.86 1,352,477
08/19/2014 30.61 30.89 30.48 30.58 1,474,471
08/18/2014 29.85 30.555 29.84 30.5 1,038,930
08/15/2014 29.95 30.03 29.59 29.76 726,944
08/14/2014 30.09 30.18 29.83 29.95 672,045
08/13/2014 29.76 30.28 29.76 30.24 1,604,170
08/12/2014 29.64 29.705 29.435 29.57 579,250
08/11/2014 29.64 29.89 29.51 29.71 672,382
08/08/2014 29.06 29.49 28.98 29.47 613,127
08/07/2014 29.26 29.51 28.865 29.04 1,307,690
08/06/2014 29.3 29.64 29.07 29.08 1,206,277
08/05/2014 29.77 29.94 29.25 29.4 1,314,744
08/04/2014 29.84 29.96 29.48 29.87 1,716,705
08/01/2014 29.28 29.94 29.21 29.68 2,770,744
07/31/2014 29.6 29.68 29.14 29.28 1,788,407
07/30/2014 30.14 30.21 29.69 29.89 1,536,508
07/29/2014 30.68 30.735 29.93 30.01 1,829,535
07/28/2014 31.19 31.25 30.59 30.61 1,209,701
07/25/2014 31.66 31.71 31.11 31.22 1,400,316
07/24/2014 31.03 32.155 30.59 31.67 2,678,769
07/23/2014 31.95 32.06 31.73 32.06 1,617,935
07/22/2014 32 32.1 31.7 31.76 2,078,768
07/21/2014 31.78 32.04 31.59 31.96 1,866,969
07/18/2014 31.57 31.98 31.52 31.95 1,232,132
07/17/2014 31.71 32.21 31.44 31.53 1,848,055
07/16/2014 31.69 31.95 31.635 31.77 1,624,866
07/15/2014 31.54 31.79 31.19 31.46 1,407,044
07/14/2014 31.32 31.64 31.29 31.6 1,457,148
07/11/2014 31.05 31.34 30.91 31.14 1,264,534
07/10/2014 30.67 31.24 30.58 31.1 1,327,853
07/09/2014 31.08 31.3 31.07 31.16 950,967
07/08/2014 31.41 31.41 30.98 31.15 1,249,640
07/07/2014 31.68 31.74 31.36 31.55 1,203,501
07/03/2014 31.5 32.01 31.5 31.66 1,287,961
07/02/2014 31.44 31.61 31.23 31.45 1,162,071
07/01/2014 31.28 31.5 31.15 31.39 2,114,389
06/30/2014 30.85 31.27 30.62 31.1 2,054,547
06/27/2014 30.98 31.14 30.77 30.85 7,567,399
06/26/2014 30.88 31.01 30.54 31.01 1,127,279
06/25/2014 31.04 31.085 30.78 30.95 2,250,248
06/24/2014 30.83 31.07 30.48 30.61 1,192,878
06/23/2014 31.09 31.34 30.83 30.85 1,941,353
06/20/2014 30.98 31.105 30.82 31.1 1,920,690
06/19/2014 30.86 31.03 30.7 30.92 1,844,626
06/18/2014 30.39 30.91 30.35 30.89 2,257,268
06/17/2014 30.17 30.51 30.06 30.32 2,216,110
06/16/2014 30.37 30.51 30.14 30.29 1,856,159
06/13/2014 30.08 30.54 30.05 30.46 3,196,637
06/12/2014 30.4 30.48 30.05 30.08 2,097,961
06/11/2014 30.35 30.56 30.2 30.47 3,259,219
06/10/2014 30.44 30.52 30.18 30.36 4,215,154
06/09/2014 30.47 30.59 30.25 30.52 4,382,447
06/06/2014 30.51 30.8 30.39 30.51 4,067,970
06/05/2014 30.6 30.72 30.34 30.41 4,266,465
06/04/2014 30.09 30.49 30.05 30.41 11,660,220
06/03/2014 30.76 30.96 30.5675 30.62 833,574
06/02/2014 31 31.14 30.57 30.85 1,604,713
05/30/2014 31.11 31.17 30.9 30.97 1,003,600
05/29/2014 30.87 31.11 30.48 31.1 1,379,310
05/28/2014 30.81 31.04 30.53 30.75 1,314,705
05/27/2014 30.98 31.305 30.84 30.98 1,902,960
05/23/2014 30.44 30.85 30.39 30.81 1,011,566
05/22/2014 30.28 30.55 30.2 30.44 1,796,420
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?