Allison Transmission Inc... (ALSN)
NYSE: ALSN
· Real-Time Price · USD
87.89
-0.98 (-1.10%)
At close: Aug 15, 2025, 9:59 AM
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.57 | 90.76 | 88.22 | 88.87 | 88.87 | -2.02% | 702,580 |
| Aug 13, 2025 | 91.21 | 91.43 | 90.25 | 90.70 | 90.70 | -0.60% | 1,655,820 |
| Aug 12, 2025 | 89.00 | 91.25 | 88.45 | 91.25 | 91.25 | 3.40% | 753,209 |
| Aug 11, 2025 | 88.09 | 88.80 | 87.55 | 88.25 | 88.25 | 0.59% | 786,805 |
| Aug 8, 2025 | 87.93 | 88.37 | 87.34 | 87.73 | 87.73 | 0.37% | 674,703 |
| Aug 7, 2025 | 89.36 | 89.66 | 87.23 | 87.41 | 87.41 | -0.97% | 713,027 |
| Aug 6, 2025 | 85.98 | 88.31 | 85.67 | 88.27 | 88.27 | 2.14% | 1,209,802 |
| Aug 5, 2025 | 85.05 | 87.79 | 83.73 | 86.42 | 86.42 | -1.80% | 2,291,516 |
| Aug 4, 2025 | 88.12 | 89.02 | 87.64 | 88.00 | 88.00 | 0.35% | 1,301,900 |
| Aug 1, 2025 | 88.69 | 89.04 | 87.17 | 87.69 | 87.69 | -2.64% | 1,290,645 |
| Jul 31, 2025 | 86.96 | 90.14 | 86.90 | 90.07 | 90.07 | 3.47% | 1,341,907 |
| Jul 30, 2025 | 88.85 | 88.85 | 86.58 | 87.05 | 87.05 | -1.42% | 585,233 |
| Jul 29, 2025 | 89.15 | 89.38 | 87.55 | 88.30 | 88.30 | 0.27% | 687,536 |
| Jul 28, 2025 | 89.75 | 89.75 | 88.01 | 88.06 | 88.06 | -1.54% | 990,600 |
| Jul 25, 2025 | 88.46 | 89.57 | 87.60 | 89.44 | 89.44 | 1.65% | 944,022 |
| Jul 24, 2025 | 87.18 | 88.14 | 86.69 | 87.99 | 87.99 | -0.10% | 956,300 |
| Jul 23, 2025 | 87.26 | 88.43 | 86.31 | 88.08 | 88.08 | 2.31% | 1,016,708 |
| Jul 22, 2025 | 85.61 | 86.59 | 85.58 | 86.09 | 86.09 | 0.60% | 1,646,510 |
| Jul 21, 2025 | 87.56 | 87.87 | 85.58 | 85.58 | 85.58 | -1.62% | 1,520,300 |
| Jul 18, 2025 | 89.11 | 89.11 | 86.71 | 86.99 | 86.99 | -2.17% | 1,280,700 |