Allison Transmission Inc... (ALSN)
NYSE: ALSN
· Real-Time Price · USD
85.66
0.33 (0.39%)
At close: Sep 26, 2025, 3:59 PM
86.79
1.32%
After-hours: Sep 26, 2025, 07:32 PM EDT
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85.84 | 86.49 | 85.43 | 85.68 | 85.68 | 0.41% | 891,794 |
| Sep 25, 2025 | 86.36 | 86.44 | 84.94 | 85.33 | 85.33 | -1.72% | 706,783 |
| Sep 24, 2025 | 87.47 | 88.07 | 86.35 | 86.82 | 86.82 | -0.64% | 715,310 |
| Sep 23, 2025 | 88.45 | 89.82 | 86.86 | 87.38 | 87.38 | -1.13% | 805,309 |
| Sep 22, 2025 | 88.20 | 88.73 | 87.54 | 88.38 | 88.38 | 0.09% | 860,800 |
| Sep 19, 2025 | 89.32 | 89.32 | 88.18 | 88.30 | 88.30 | -0.82% | 2,225,432 |
| Sep 18, 2025 | 87.64 | 89.89 | 87.45 | 89.03 | 89.03 | 1.96% | 731,400 |
| Sep 17, 2025 | 88.00 | 88.99 | 86.39 | 87.32 | 87.32 | -0.41% | 962,100 |
| Sep 16, 2025 | 88.03 | 88.30 | 87.07 | 87.68 | 87.68 | -0.06% | 962,600 |
| Sep 15, 2025 | 88.53 | 89.24 | 87.60 | 87.73 | 87.73 | -0.77% | 825,028 |
| Sep 12, 2025 | 89.83 | 90.25 | 88.24 | 88.41 | 88.41 | -2.31% | 587,907 |
| Sep 11, 2025 | 88.77 | 91.27 | 88.19 | 90.50 | 90.50 | 2.16% | 1,037,428 |
| Sep 10, 2025 | 88.51 | 89.46 | 88.11 | 88.59 | 88.59 | 0.01% | 601,014 |
| Sep 9, 2025 | 90.07 | 90.34 | 88.18 | 88.58 | 88.58 | -1.56% | 744,100 |
| Sep 8, 2025 | 90.25 | 90.25 | 88.39 | 89.98 | 89.98 | -0.04% | 837,700 |
| Sep 5, 2025 | 89.25 | 90.16 | 88.69 | 90.02 | 90.02 | 0.89% | 800,047 |
| Sep 4, 2025 | 88.42 | 89.37 | 87.97 | 89.23 | 89.23 | 1.40% | 936,333 |
| Sep 3, 2025 | 87.96 | 89.06 | 87.28 | 88.00 | 88.00 | 0.27% | 1,110,324 |
| Sep 2, 2025 | 85.78 | 87.76 | 85.00 | 87.76 | 87.76 | 0.52% | 1,307,800 |
| Aug 29, 2025 | 87.59 | 88.11 | 86.97 | 87.31 | 87.31 | -0.49% | 823,700 |