$27.85 -0.01 (%) Allison Transmission Holdings Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 01:29 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALSN historical data

Date Open High Low Close Volume
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
4/6/201626.3826.5426.0826.501,193,445
4/5/201626.5526.5825.8826.421,485,749
4/4/201627.0027.1826.7426.771,296,018
4/1/201626.8827.0926.1227.021,566,053
3/31/201626.8427.0426.7426.981,243,997
3/30/201627.1127.1326.6526.871,021,359
3/29/201626.6026.9426.4526.83868,094
3/28/201626.7026.7026.3426.63567,167
3/24/201626.5526.5726.2626.56747,921
3/23/201626.7326.8726.6526.701,812,934
3/22/201626.4326.8626.3726.751,020,131
3/21/201626.4526.6826.2926.58691,911
3/18/201626.4226.5426.2826.461,193,895
3/17/201626.2826.5525.7626.362,009,029
3/16/201625.7126.3225.5326.311,328,809
3/15/201625.5525.7825.0725.701,124,529
3/14/201625.2825.9425.0025.671,159,821
3/11/201625.0625.5024.9025.48671,056
3/10/201625.0425.1524.4724.76911,701
3/9/201625.0725.1924.7925.04937,440
3/8/201625.2825.5524.8824.88679,932
3/7/201625.3325.6025.1125.601,299,330
3/4/201625.0925.5424.8825.381,196,885
3/3/201624.5225.1224.3625.061,863,581
3/2/201624.9024.9924.2224.562,028,398
3/1/201623.9124.1723.4723.661,553,451
2/29/201623.5823.8223.4323.681,264,114
2/26/201623.4923.6723.3323.55798,815
2/25/201622.9623.3722.8923.291,129,317
2/24/201622.5123.0622.2223.001,522,635
2/23/201623.4023.5822.8422.901,156,312
2/22/201623.3123.6923.3023.46716,042
2/19/201622.6623.1022.5323.03894,820
2/18/201623.5923.7522.9022.921,895,098
2/17/201623.0224.0722.9323.591,322,841
2/16/201622.3022.9622.2322.751,485,967
2/12/201621.8422.5721.5822.171,166,315
2/11/201621.7422.0021.4121.581,518,148
2/10/201623.0223.0221.7722.082,220,260
2/9/201620.6123.5020.5622.992,853,260
2/8/201623.5123.6823.0323.561,615,334
2/5/201623.7524.1323.7023.781,202,101
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
  • Showing 1-100 of 1,042 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center