$23.78 +0.01 (%) Allison Transmission Holdings Inc - NYSE

Feb. 5, 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
2/4/201622.9523.8222.9523.771,441,995
2/3/201623.4323.5122.5923.061,745,597
2/2/201623.6423.6523.2323.34728,904
2/1/201623.7724.0723.3023.931,181,075
1/29/201623.2923.8223.1823.791,217,078
1/28/201623.2223.5922.9323.231,066,668
1/27/201623.1723.3722.8223.011,373,893
1/26/201622.6323.2322.6323.231,074,760
1/25/201622.5423.1222.4122.471,401,056
1/22/201623.1223.3722.5522.711,906,545
1/21/201622.6122.8422.4822.751,260,079
1/20/201622.6222.8022.0622.612,381,147
1/19/201623.5423.6022.8323.031,292,157
1/15/201622.9023.4822.9023.351,263,284
1/14/201623.4123.7323.1323.561,638,829
1/13/201623.6023.8723.3523.472,086,454
1/12/201623.9124.0023.4123.663,497,079
1/11/201623.9324.0923.5523.771,955,771
1/8/201624.4724.5523.8923.911,203,023
1/7/201624.7824.9324.1824.331,397,349
1/6/201625.2725.8625.1425.231,013,690
1/5/201625.4425.6425.2825.602,082,911
1/4/201624.6725.6324.6225.492,213,435
12/31/201525.9726.0825.7925.89518,484
12/30/201526.0626.1725.9326.01625,882
12/29/201526.1826.3225.9026.15961,365
12/28/201526.2426.2425.8726.08741,936
12/24/201526.3926.5126.2726.30255,733
12/23/201525.9926.5825.9326.43929,661
12/22/201525.4825.8925.3325.79765,666
12/21/201525.4925.6125.1425.34837,197
12/18/201525.3025.4825.1925.291,918,267
12/17/201525.7325.9325.4425.442,115,288
12/16/201525.1525.7225.0325.691,577,212
12/15/201524.6825.1124.5925.051,442,977
12/14/201525.1325.2424.5524.642,036,268
12/11/201525.6325.6825.0425.111,801,655
12/10/201525.9426.0625.7625.851,101,146
12/9/201526.1126.3625.9225.981,272,409
12/8/201526.2926.3625.9826.121,509,104
12/7/201526.9426.9426.5626.64796,851
12/4/201526.7027.1226.5027.071,469,995
12/3/201527.5327.5626.5926.701,538,407
12/2/201528.0228.0227.4027.421,037,923
12/1/201527.9528.0827.7327.84828,598
11/30/201527.9928.0627.8027.961,115,346
11/27/201527.7627.9627.6427.85232,930
11/25/201527.9027.9227.6927.79596,912
11/24/201527.6527.8427.4127.77916,772
11/23/201527.7328.0827.7027.84770,217
11/20/201527.9028.0527.5627.70864,324
11/19/201527.7527.8727.3027.701,439,959
11/18/201527.2927.6827.1227.681,318,446
11/17/201527.4027.5327.0527.111,424,723
11/16/201527.0027.4126.2127.371,054,880
11/13/201526.7627.0826.6427.011,934,860
11/12/201527.2627.7726.8426.851,097,181
11/11/201527.7427.9327.5527.731,126,747
11/10/201527.7727.9427.6727.721,236,109
11/9/201528.0028.0327.4927.881,074,619
11/6/201528.4328.5427.9228.002,313,013
11/5/201528.6828.7628.1928.431,936,109
11/4/201529.1929.3428.6228.681,730,265
11/3/201529.2429.3428.8929.091,397,388
11/2/201528.7029.3528.6329.281,020,859
10/30/201528.3128.7828.2228.701,091,619
10/29/201528.6728.7928.2128.32908,945
10/28/201528.0728.7127.8428.661,546,935
10/27/201527.6528.7727.6528.082,209,658
10/26/201528.4229.1828.4228.741,881,706
10/23/201528.4528.6528.1828.401,580,428
10/22/201527.9128.2527.7428.201,962,292
10/21/201528.2028.2627.8027.84925,254
10/20/201527.7428.2427.6928.08830,907
10/19/201527.6827.8427.5027.841,020,204
10/16/201528.0128.3327.7327.761,201,011
10/15/201528.2928.3427.9028.07990,872
10/14/201528.4528.5328.1428.351,181,903
10/13/201528.5128.7327.7928.461,214,820
10/12/201528.6828.8328.5528.61879,770
10/9/201528.5328.9328.4728.691,126,968
10/8/201528.6029.0328.4928.95899,176
10/7/201528.2128.6728.1128.591,369,153
10/6/201527.6328.2127.5328.091,637,046
10/5/201527.0127.7026.7727.691,229,036
10/2/201526.1126.7625.9826.761,940,360
10/1/201526.6226.8226.0226.472,076,169
9/30/201526.5526.7126.2226.691,338,353
9/29/201526.1826.3925.9826.201,601,164
9/28/201526.0126.4125.9426.121,730,073
9/25/201526.4327.0926.1326.201,902,649
9/24/201526.1626.2725.8926.201,575,108
9/23/201526.7226.8126.3826.511,362,038
9/22/201527.4127.4126.5726.793,353,315
9/21/201528.2228.3927.9628.01817,780
9/18/201528.2128.4027.9528.081,559,693
9/17/201528.7729.0528.6228.671,489,786
9/16/201528.7029.0228.6528.941,091,300
9/15/201527.9728.7327.9528.631,539,166
9/14/201528.1428.1727.8927.96833,618
  • Showing 1-100 of 979 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center