Allison Transmission Inc... (ALSN)
NYSE: ALSN
· Real-Time Price · USD
90.06
0.83 (0.93%)
At close: Sep 05, 2025, 3:59 PM
90.00
-0.07%
After-hours: Sep 05, 2025, 06:22 PM EDT
ALSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.25 | 90.16 | 88.69 | 90.02 | 90.02 | 0.89% | 784,208 |
| 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 |
| Aug 28, 2025 | 89.52 | 89.52 | 87.52 | 87.74 | 87.74 | -1.64% | 1,075,768 |
| Aug 27, 2025 | 87.92 | 89.46 | 87.79 | 89.20 | 89.20 | 0.96% | 771,500 |
| Aug 26, 2025 | 88.32 | 89.13 | 88.03 | 88.35 | 88.35 | -0.01% | 996,400 |
| Aug 25, 2025 | 89.25 | 89.67 | 88.30 | 88.36 | 88.36 | -1.06% | 847,300 |
| Aug 22, 2025 | 87.13 | 90.00 | 86.42 | 89.31 | 89.31 | 3.31% | 706,347 |
| Aug 21, 2025 | 86.73 | 87.60 | 86.14 | 86.45 | 86.45 | -0.96% | 1,316,100 |
| Aug 20, 2025 | 87.14 | 87.74 | 86.60 | 87.29 | 87.29 | -0.57% | 638,444 |
| Aug 19, 2025 | 88.66 | 89.34 | 87.54 | 87.79 | 87.52 | -0.69% | 518,400 |
| Aug 18, 2025 | 87.58 | 88.49 | 87.19 | 88.40 | 88.13 | 1.61% | 843,500 |
| Aug 15, 2025 | 89.10 | 89.16 | 86.14 | 87.00 | 86.73 | -2.10% | 1,321,911 |
| Aug 14, 2025 | 89.57 | 90.76 | 88.22 | 88.87 | 88.60 | -2.02% | 874,143 |
| Aug 13, 2025 | 91.21 | 91.43 | 90.25 | 90.70 | 90.42 | -0.60% | 1,655,820 |
| Aug 12, 2025 | 89.00 | 91.25 | 88.45 | 91.25 | 90.97 | 3.40% | 753,209 |
| Aug 11, 2025 | 88.09 | 88.80 | 87.55 | 88.25 | 87.98 | 0.59% | 786,805 |
| Aug 8, 2025 | 87.93 | 88.37 | 87.34 | 87.73 | 87.46 | 0.37% | 674,703 |