Quantcast

Allison Transmission Holdings, Inc. Common Stock Historical Stock Prices

ALSN 
$41.73
*  
0.18
0.43%
Get ALSN Alerts
*Delayed - data as of Jun. 20, 2018 13:27 ET  -  Find a broker to begin trading ALSN now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    ALSN Real Time
 
 
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 19-MAR-2018 TO 19-JUN-2018

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.
13:27 41.66 41.90 41.32 41.73 438,409
06/19/2018 41.24 41.64 40.88 41.55 1,352,795
06/18/2018 41.5 41.99 41.32 41.74 963,573
06/15/2018 41.5 41.88 41.12 41.78 1,701,667
06/14/2018 41.31 41.78 41.18 41.46 1,407,859
06/13/2018 41.67 41.97 40.79 41.2 1,764,293
06/12/2018 42.01 42.36 41.59 41.64 1,428,366
06/11/2018 41.97 42.34 41.88 41.94 1,477,518
06/08/2018 42.45 42.63 41.92 42.04 1,226,169
06/07/2018 42.51 42.8525 42.41 42.53 987,978
06/06/2018 42.3 42.72 42.2 42.53 1,595,881
06/05/2018 41.9 42.28 41.82 42.13 1,080,918
06/04/2018 42.07 42.419 41.76 41.89 935,098
06/01/2018 41.57 42.21 41.33 41.86 1,430,930
05/31/2018 42.15 42.305 40.98 41.31 1,321,872
05/30/2018 42.42 42.52 41.93 42.15 1,121,667
05/29/2018 42.58 42.96 41.68 42.12 1,416,853
05/25/2018 42.99 43.19 42.63 42.86 844,082
05/24/2018 43.19 43.37 42.78 43.08 975,277
05/23/2018 43.57 43.88 42.97 43.21 1,079,487
05/22/2018 44.5 44.58 43.84 43.99 1,431,571
05/21/2018 43.56 44.57 43.45 44.35 1,526,144
05/18/2018 43.44 43.9 43.18 43.18 1,776,128
05/17/2018 43.01 43.59 42.85 43.43 1,746,282
05/16/2018 42.69 43.27 42.48 43.04 1,448,550
05/15/2018 41.88 42.81 41.74 42.78 1,728,234
05/14/2018 42.03 42.32 41.83 41.96 817,467
05/11/2018 42.01 42.295 41.75 42.01 1,329,102
05/10/2018 41.97 42.22 41.47 41.96 1,434,609
05/09/2018 42.45 42.64 41.61 41.96 1,838,771
05/08/2018 42.21 42.83 41.75 42.2 2,847,273
05/07/2018 41.24 42.12 41.06 41.85 2,043,685
05/04/2018 39.82 41.12 39.74 41.03 1,065,547
05/03/2018 40.07 40.32 39.28 40.1 2,182,153
05/02/2018 40.3 40.6698 39.89 40.12 1,658,939
05/01/2018 41.38 41.5 38.14 40.21 4,745,140
04/30/2018 39.31 39.81 38.96 38.99 1,979,676
04/27/2018 38.87 39.31 38.51 39.14 918,440
04/26/2018 39.01 39.05 38.31 39.02 1,039,054
04/25/2018 38.78 39.49 38.57 38.96 1,283,742
04/24/2018 41.54 41.61 38.53 38.93 2,623,691
04/23/2018 41.39 41.68 41.13 41.19 1,344,052
04/20/2018 41.65 41.67 40.87 41.4 1,687,168
04/19/2018 42.18 42.2 41.36 41.66 774,541
04/18/2018 41.83 42.54 41.73 42.19 1,156,529
04/17/2018 41.93 42.21 41.55 41.68 1,549,459
04/16/2018 40.54 41.54 40.46 41.48 1,789,872
04/13/2018 40 40.34 39.79 40.22 1,322,247
04/12/2018 39.36 39.96 39.26 39.64 1,123,891
04/11/2018 39 39.63 38.92 39.22 1,088,336
04/10/2018 38.73 39.53 38.45 39.23 1,224,820
04/09/2018 38.41 38.58 38 38.05 654,217
04/06/2018 39.26 39.49 37.66 38.24 1,087,879
04/05/2018 39.58 39.79 39.01 39.55 1,934,619
04/04/2018 37.92 39.4 37.71 39.31 1,723,741
04/03/2018 38.66 39.215 38.185 38.65 1,935,981
04/02/2018 38.89 39.34 37.95 38.38 1,497,789
03/29/2018 38.77 39.41 38.49 39.06 1,306,603
03/28/2018 37.87 39.04 37.77 38.55 1,679,420
03/27/2018 38.94 38.94 37.79 37.9 1,071,470
03/26/2018 38.01 38.99 38 38.77 2,247,878
03/23/2018 38.09 38.29 37.41 37.45 750,136
03/22/2018 38.9 38.9 37.96 37.97 1,051,809
03/21/2018 39.12 39.8 38.97 39.28 1,638,683
03/20/2018 38.58 39.3 38.48 39.04 1,395,600
03/19/2018 38.73 38.73 38.24 38.62 1,401,466
*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?

Smart Portfolio