$27.78 -0.22 (%) Allison Transmission Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALSN historical data

Date Open High Low Close Volume
8/26/201628.0128.3727.6927.78762,912
8/25/201627.7628.0227.7128.00852,461
8/24/201627.9428.0127.7727.781,142,798
8/23/201627.9128.0927.8627.99978,881
8/22/201627.7127.9127.6027.821,010,257
8/19/201627.5127.8127.5127.771,121,909
8/18/201627.3627.7927.3527.641,528,205
8/17/201628.1928.3727.4127.473,233,639
8/16/201628.5728.5828.2628.27705,191
8/15/201628.3328.7328.3328.58849,936
8/12/201628.2528.3728.1928.24743,891
8/11/201628.3628.5628.1928.261,165,166
8/10/201628.1528.3528.1328.281,121,216
8/9/201628.3928.5328.0828.181,038,495
8/8/201628.5728.7728.3428.36925,082
8/5/201628.3228.6728.3228.46911,948
8/4/201628.0128.2727.8428.252,129,576
8/3/201627.9028.1727.8027.981,433,798
8/2/201628.4828.5727.8727.931,943,829
8/1/201628.7928.9928.2528.531,765,471
7/29/201628.4328.9128.3328.822,050,443
7/28/201628.6429.3127.8128.675,198,982
7/27/201630.1130.5230.1030.411,496,512
7/26/201629.6730.1329.6430.121,204,280
7/25/201629.7629.9029.5729.64784,140
7/22/201629.7829.8729.7229.791,544,819
7/21/201629.8330.0529.5929.711,101,848
7/20/201629.0129.9428.7529.871,947,553
7/19/201629.1229.2028.8129.01835,215
7/18/201628.9929.1928.9429.13809,950
7/15/201629.0529.2228.9329.11930,973
7/14/201629.0129.1228.8328.98961,149
7/13/201629.0129.3228.6528.711,107,911
7/12/201628.7628.9828.5528.941,381,225
7/11/201628.5628.7628.4028.471,224,595
7/8/201628.1028.4128.0928.361,024,884
7/7/201627.7928.0027.6527.76872,834
7/6/201627.7727.8227.4627.681,898,664
7/5/201628.3628.4127.8027.951,059,571
7/1/201628.2528.6928.2428.541,656,709
6/30/201628.1628.2427.9528.231,461,327
6/29/201627.7228.0527.5328.011,982,286
6/28/201626.8627.4326.8627.412,352,569
6/27/201627.3427.3826.3626.573,868,245
6/24/201627.4728.0027.2427.626,817,189
6/23/201628.2928.5928.1828.56855,027
6/22/201628.0528.2227.9327.971,055,180
6/21/201628.0528.0927.8727.95916,304
6/20/201628.1228.4128.0228.131,017,366
6/17/201627.4627.8827.4127.761,809,086
6/16/201627.1327.4826.9327.45897,626
6/15/201627.4127.6627.2227.351,161,440
6/14/201627.6927.7127.1827.301,903,320
6/13/201628.2428.6628.0728.111,776,222
6/10/201628.6628.6628.2028.341,994,414
6/9/201628.9629.0728.7528.94940,759
6/8/201629.9629.9628.8929.131,684,424
6/7/201628.7228.9928.7228.881,058,246
6/6/201628.4528.7328.3828.691,114,553
6/3/201628.6528.8228.2428.411,301,901
6/2/201628.5628.8328.3828.771,413,695
6/1/201628.0028.6227.8228.562,006,191
5/31/201627.7728.1527.6828.091,374,925
5/27/201627.7027.8627.1527.71516,166
5/26/201627.9728.0927.7427.75747,141
5/25/201627.5227.9827.4327.91794,684
5/24/201627.2127.8627.2027.45889,671
5/23/201627.1227.3126.9427.04723,717
5/20/201627.0327.2727.0027.12765,749
5/19/201627.2527.2726.7426.991,442,407
5/18/201627.9128.2927.5227.651,134,027
5/17/201627.7528.3527.6428.111,825,740
5/16/201627.6828.0327.4727.741,210,232
5/13/201627.8527.9227.3927.56708,349
5/12/201628.1928.5127.7627.891,111,020
5/11/201628.2128.5028.0428.071,222,328
5/10/201627.7828.2927.7128.251,201,624
5/9/201627.7427.9727.6027.63995,100
5/6/201627.7228.0427.7227.85741,955
5/5/201628.0328.1827.7727.861,151,794
5/4/201628.4528.4627.7527.911,791,427
5/3/201628.4728.8028.2328.641,363,202
5/2/201628.8029.0628.2528.731,768,309
4/29/201628.8129.0628.4928.811,926,215
4/28/201628.8829.4728.7728.911,560,717
4/27/201628.6729.2528.6728.961,655,208
4/26/201628.9429.0027.9628.592,348,439
4/25/201628.3228.3727.7827.952,024,379
4/22/201627.5728.3827.5328.341,811,456
4/21/201627.6027.8627.5127.56780,189
4/20/201627.6227.8527.5427.56753,045
4/19/201627.3127.6727.3127.66952,361
4/18/201627.1027.3826.9827.21761,436
4/15/201627.1327.3126.9627.13811,082
4/14/201627.3027.3427.0327.10637,900
4/13/201626.7027.2626.5727.23777,122
4/12/201626.4126.6526.2626.49882,157
4/11/201626.3826.5626.2126.34985,061
4/8/201626.2426.5626.1026.19815,694
4/7/201626.2926.5225.9226.001,316,765
  • Showing 1-100 of 1,121 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center