$31.51 -0.43 (%) Allison Transmission Holdings Inc - NYSE

Apr. 1, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALSN historical data

Date Open High Low Close Volume
3/31/201531.6431.9931.5731.941,242,218
3/30/201531.7132.1131.6531.861,790,224
3/27/201531.3231.6030.9631.561,618,317
3/26/201531.7631.8531.3231.372,165,321
3/25/201532.7632.7631.8731.941,397,131
3/24/201532.2032.6432.0032.641,925,439
3/23/201532.2432.5032.0632.071,370,140
3/20/201532.3132.4132.1232.191,164,389
3/19/201532.4932.5132.0132.191,380,973
3/18/201532.3132.6431.9532.572,472,605
3/17/201531.2431.8231.2431.741,427,266
3/16/201531.4431.4831.2431.352,474,897
3/13/201531.4631.5631.0131.301,103,498
3/12/201531.3831.7431.3631.61881,128
3/11/201531.3731.4531.1531.211,384,477
3/10/201531.3231.4531.0231.251,592,127
3/9/201531.6131.7331.4631.47929,766
3/6/201531.2931.6831.2331.541,281,268
3/5/201531.1131.5631.0031.522,387,585
3/4/201532.2332.3031.6331.731,176,492
3/3/201532.2332.5132.1132.351,224,715
3/2/201531.7632.2531.7632.231,199,789
2/27/201532.1232.1931.8131.82939,748
2/26/201531.8932.4831.8832.181,496,368
2/25/201532.0832.3131.8232.012,165,057
2/24/201532.2232.3032.0032.081,197,186
2/23/201532.2332.4932.1132.201,132,756
2/20/201532.1232.2331.9032.142,016,182
2/19/201531.9932.4331.8532.131,179,977
2/18/201531.9232.2631.8732.101,185,040
2/17/201531.9232.0131.6031.971,764,514
2/13/201531.2531.8931.2331.882,625,990
2/12/201531.2831.6731.0931.643,231,575
2/11/201531.3031.3330.9831.143,289,531
2/10/201530.9431.7930.4831.357,725,031
2/9/201532.0032.8032.0032.502,700,040
2/6/201532.5032.7232.0632.151,826,484
2/5/201532.1832.7132.1432.411,572,526
2/4/201532.6233.0232.2032.361,260,741
2/3/201531.9832.7631.9732.631,744,405
2/2/201531.2631.8330.8831.831,726,923
1/30/201532.1332.1331.2731.321,078,332
1/29/201532.1832.4031.8832.39654,155
1/28/201532.7032.7032.1032.18898,093
1/27/201532.2332.5932.2032.501,194,521
1/26/201532.3832.7932.1032.78933,564
1/23/201532.2532.4532.1532.321,163,056
1/22/201532.0032.4831.6532.281,317,136
1/21/201531.3532.0631.2331.891,391,813
1/20/201531.5531.6231.2231.461,033,965
1/16/201530.9531.4130.8831.371,075,090
1/15/201532.1332.2031.1031.161,168,288
1/14/201531.8932.0131.2532.001,474,098
1/13/201533.1133.3931.9932.361,769,189
1/12/201533.2533.2732.8432.971,537,440
1/9/201533.3133.3933.0533.261,278,659
1/8/201532.9333.3432.8133.312,224,013
1/7/201532.9633.4232.6133.282,180,597
1/6/201532.6832.8831.8232.441,986,361
1/5/201533.6833.6832.6032.741,474,234
1/2/201534.0334.0333.1133.851,729,415
12/31/201434.1434.3733.8833.90840,491
12/30/201434.1334.2933.8234.13720,526
12/29/201434.1034.6233.9834.17829,742
12/26/201434.0634.2633.9834.10510,468
12/24/201433.9334.0533.7133.94323,995
12/23/201433.7434.1333.7433.89866,999
12/22/201433.5233.8133.4033.551,189,174
12/19/201433.5834.0033.4933.522,126,125
12/18/201434.2234.2633.2333.612,187,992
12/17/201433.0333.8233.0133.741,334,742
12/16/201433.4833.9633.0533.081,868,296
12/15/201433.7933.8233.1133.623,483,238
12/12/201433.0633.0632.4032.461,663,199
12/11/201432.5633.0632.5432.851,373,983
12/10/201433.0433.2132.4432.461,193,852
12/9/201432.7533.2632.5433.201,941,790
12/8/201433.5933.7833.0133.181,944,119
12/5/201433.4033.7733.3933.611,067,471
12/4/201433.5133.8033.2633.421,500,762
12/3/201432.7433.6532.7033.611,374,075
12/2/201432.2932.7132.2532.602,403,791
12/1/201432.7832.8732.2232.301,714,966
11/28/201433.7933.8432.8632.891,557,387
11/26/201434.2934.3633.9034.051,201,735
11/25/201434.2434.4134.1334.38820,108
11/24/201433.7434.2333.4934.201,456,097
11/21/201433.8333.9633.5633.591,621,013
11/20/201433.3333.6333.2033.481,182,616
11/19/201433.7633.8133.3933.451,615,501
11/18/201433.7234.0833.6533.751,306,026
11/17/201433.1533.7133.1333.681,164,301
11/14/201433.1933.5033.1133.371,234,786
11/13/201433.5633.9033.1533.211,548,880
11/12/201433.5233.6933.4033.571,275,238
11/11/201433.6733.7733.4333.641,405,082
11/10/201433.5533.7033.4233.601,237,433
11/7/201433.6633.7233.3833.521,590,641
11/6/201432.9033.6832.9033.662,708,335
11/5/201433.1433.2832.7132.862,314,216
  • Showing 1-100 of 765 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center