Free Trial

Allison Transmission (ALSN) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free ALSN Stock Alerts
$75.14
-0.19 (-0.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allison Transmission Stock Price Performance

5 Day
Performance
-1.80%
1 Month
Performance
-5.82%
3 Month
Performance
+6.48%
6 Month
Performance
+38.58%
Year-To-Date
Performance
+29.22%
1 Year
Performance
+54.51%
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 Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

ALSN Stock Chart for Friday, May, 17, 2024

ALSN Chart by TradingView

Allison Transmission Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$75.29$75.14
-0.20%		$75.31$74.36522,062 shs$6.57 billion
05/16/2024$75.95$75.29
-0.87%		$75.95$75.01564,288 shs$6.59 billion
05/15/2024$75.18$75.95
+1.02%		$76.00$75.11511,668 shs$6.64 billion
05/14/2024$74.71$75.18
+0.63%		$75.23$74.40403,444 shs$6.58 billion
05/13/2024$76.52$74.71
-2.37%		$76.94$74.12698,474 shs$6.54 billion
05/10/2024$76.82$76.52
-0.39%		$77.30$76.22508,564 shs$6.69 billion
05/09/2024$75.83$76.82
+1.31%		$76.85$75.72418,956 shs$6.72 billion
05/08/2024$75.62$75.83
+0.28%		$76.23$75.24704,561 shs$6.63 billion
05/07/2024$74.86$75.62
+1.02%		$76.29$75.12793,075 shs$6.62 billion
05/06/2024$74.06$74.86
+1.08%		$75.09$74.18899,873 shs$6.55 billion
05/03/2024$74.66$74.05
-0.82%		$75.29$73.81965,878 shs$6.48 billion
05/02/2024$73.77$74.66
+1.21%		$74.75$73.20536,764 shs$6.53 billion
05/01/2024$73.55$73.77
+0.30%		$74.85$73.26582,181 shs$6.45 billion
04/30/2024$76.09$73.55
-3.34%		$75.80$73.331.04 million shs$6.44 billion
04/29/2024$74.49$76.09
+2.15%		$77.02$74.751.34 million shs$6.67 billion
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NYSE:ALSN) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics