Free Trial

Allison Transmission (ALSN) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free ALSN Stock Alerts
$74.52
-5.74 (-7.15%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allison Transmission Stock Price Performance

5 Day
Performance
-4.94%
1 Month
Performance
-6.82%
3 Month
Performance
+23.66%
6 Month
Performance
+45.40%
Year-To-Date
Performance
+28.15%
1 Year
Performance
+64.07%
Receive ALSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allison Transmission and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ALSN Stock Chart for Saturday, April, 27, 2024

ALSN Chart by TradingView

Allison Transmission Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$80.31$74.52
-7.21%		$77.81$71.591.66 million shs$6.53 billion
04/25/2024$80.03$80.31
+0.35%		$80.50$78.33811,677 shs$7.04 billion
04/24/2024$79.74$80.03
+0.36%		$80.91$79.15700,655 shs$7.01 billion
04/23/2024$79.14$79.74
+0.76%		$80.06$79.23531,475 shs$6.99 billion
04/22/2024$78.39$79.14
+0.96%		$79.73$77.83619,292 shs$6.93 billion
04/19/2024$79.39$78.38
-1.27%		$79.88$78.20816,004 shs$6.87 billion
04/18/2024$79.78$79.39
-0.49%		$80.64$79.03520,712 shs$6.96 billion
04/17/2024$80.27$79.78
-0.61%		$80.59$78.86639,463 shs$6.99 billion
04/16/2024$80.96$80.27
-0.85%		$80.74$79.49602,780 shs$7.03 billion
04/15/2024$80.88$80.96
+0.10%		$82.71$80.40530,281 shs$7.09 billion
04/12/2024$81.86$80.88
-1.20%		$82.50$80.27571,754 shs$7.09 billion
04/11/2024$82.30$81.86
-0.53%		$82.36$81.08479,418 shs$7.17 billion
04/10/2024$82.00$82.30
+0.37%		$82.58$80.15389,870 shs$7.21 billion
04/09/2024$82.57$82.00
-0.69%		$82.84$81.07520,428 shs$7.18 billion
04/08/2024$82.29$82.57
+0.34%		$82.99$82.22445,792 shs$7.23 billion
04/05/2024$81.75$82.28
+0.65%		$82.98$81.65673,860 shs$7.21 billion
04/04/2024$82.22$81.75
-0.57%		$83.42$81.33551,440 shs$7.16 billion
04/03/2024$81.43$82.22
+0.97%		$82.53$81.21732,563 shs$7.20 billion
04/02/2024$80.84$81.43
+0.73%		$81.84$80.19707,450 shs$7.10 billion
04/01/2024$81.16$80.84
-0.39%		$82.01$80.66508,195 shs$7.05 billion
03/29/2024$81.18$81.16
-0.02%		$81.54$80.44833,248 shs$7.08 billion
03/28/2024$80.76$81.18
+0.52%		$81.54$80.44833,246 shs$7.08 billion
03/27/2024$79.97$80.76
+0.99%		$80.84$79.99411,701 shs$7.04 billion
03/26/2024$79.13$79.97
+1.06%		$80.34$79.50554,154 shs$6.97 billion
03/25/2024$79.03$79.13
+0.13%		$79.58$78.52403,606 shs$6.90 billion
03/22/2024$78.46$79.03
+0.73%		$79.43$78.46499,685 shs$6.89 billion
03/21/2024$77.65$78.46
+1.04%		$78.53$77.38551,931 shs$6.84 billion
03/20/2024$77.37$77.65
+0.36%		$78.03$76.56482,346 shs$6.77 billion
03/19/2024$76.27$77.37
+1.44%		$77.63$76.14663,404 shs$6.75 billion
03/18/2024$75.27$76.27
+1.33%		$76.90$75.61617,367 shs$6.65 billion
03/15/2024$74.98$75.27
+0.39%		$75.93$74.62824,737 shs$6.56 billion
03/14/2024$75.60$74.98
-0.82%		$75.85$74.57477,607 shs$6.54 billion
03/13/2024$75.42$75.60
+0.24%		$76.03$75.18381,974 shs$6.59 billion
03/12/2024$74.56$75.42
+1.15%		$75.47$74.09392,602 shs$6.58 billion
03/11/2024$74.04$74.56
+0.70%		$74.70$73.16548,791 shs$6.50 billion
03/08/2024$75.39$74.04
-1.79%		$76.32$73.97668,662 shs$6.46 billion
03/07/2024$76.26$75.39
-1.14%		$77.09$75.28635,431 shs$6.57 billion
03/06/2024$75.31$76.26
+1.26%		$76.76$75.70617,277 shs$6.65 billion
03/05/2024$76.21$75.31
-1.18%		$76.66$75.03562,244 shs$6.57 billion
03/04/2024$75.40$76.21
+1.07%		$76.94$75.40566,623 shs$6.65 billion
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$75.33$75.40
+0.09%		$76.20$75.18664,262 shs$6.58 billion
02/29/2024$75.58$75.33
-0.33%		$75.87$74.191.23 million shs$6.57 billion
02/28/2024$75.33$75.58
+0.33%		$76.43$74.96757,337 shs$6.59 billion
02/27/2024$74.82$75.33
+0.68%		$75.48$74.47866,519 shs$6.57 billion
02/26/2024$74.63$74.82
+0.25%		$75.24$74.26664,306 shs$6.53 billion
02/23/2024$73.40$74.59
+1.62%		$74.82$72.511.16 million shs$6.50 billion
02/22/2024$70.91$73.40
+3.51%		$73.47$71.351.40 million shs$6.40 billion
02/21/2024$70.97$70.91
-0.08%		$70.97$69.801.00 million shs$6.18 billion
02/20/2024$70.57$70.97
+0.57%		$70.98$67.611.09 million shs$6.19 billion
02/19/2024$70.57$70.57$71.60$70.461.10 million shs$6.15 billion
02/16/2024$71.75$70.57
-1.64%		$71.60$70.461.10 million shs$6.32 billion
02/15/2024$70.12$71.75
+2.32%		$71.96$69.301.68 million shs$6.42 billion
02/14/2024$61.55$70.12
+13.92%		$72.50$67.922.65 million shs$6.28 billion
02/13/2024$62.84$61.55
-2.05%		$62.04$61.04773,619 shs$5.51 billion
02/12/2024$61.70$62.84
+1.85%		$62.99$61.70553,510 shs$5.62 billion
02/09/2024$61.69$61.70
+0.02%		$61.89$61.29530,390 shs$5.52 billion
02/08/2024$61.38$61.69
+0.51%		$61.80$61.27440,918 shs$5.52 billion
02/07/2024$61.44$61.38
-0.10%		$62.04$61.20588,149 shs$5.49 billion
02/06/2024$61.21$61.44
+0.38%		$61.76$60.86444,532 shs$5.50 billion
02/05/2024$61.52$61.21
-0.50%		$61.65$60.35443,377 shs$5.48 billion
02/02/2024$61.45$61.52
+0.11%		$62.06$60.77419,416 shs$5.51 billion
02/01/2024$60.54$61.45
+1.50%		$61.51$60.29553,330 shs$5.50 billion
01/31/2024$61.42$60.54
-1.43%		$61.56$60.52806,857 shs$5.42 billion
01/30/2024$60.95$61.42
+0.77%		$61.76$60.65407,084 shs$5.50 billion
01/29/2024$60.26$60.95
+1.15%		$61.05$60.03480,441 shs$5.45 billion
01/26/2024$59.23$60.26
+1.74%		$60.58$59.31547,601 shs$5.39 billion
01/25/2024$58.53$59.23
+1.20%		$59.48$58.77562,497 shs$5.30 billion

Related Companies:
This page (NYSE:ALSN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace