$31.53 +0.05 (%) Allison Transmission Holdings Inc - NYSE

May. 22, 2015 | 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
5/22/201531.8031.8131.5231.53636,309
5/21/201531.2731.6031.2031.48772,199
5/20/201531.4431.4831.1831.27858,037
5/19/201531.7031.7931.1631.321,225,728
5/18/201531.6431.7731.4631.72668,646
5/15/201531.3631.6731.2231.621,056,882
5/14/201531.3031.3631.1731.301,281,796
5/13/201531.2531.3731.1631.201,205,931
5/12/201531.4731.4731.1031.231,110,278
5/11/201531.4431.7031.3631.491,190,075
5/8/201531.3031.4331.1031.371,423,019
5/7/201531.0331.1330.8231.041,330,806
5/6/201530.9931.0630.6331.042,894,928
5/5/201531.2431.3530.7330.731,980,681
5/4/201531.1931.4931.0931.351,407,004
5/1/201530.8531.1330.4731.101,618,121
4/30/201530.5130.9330.4930.683,279,425
4/29/201530.5030.8130.4230.623,349,316
4/28/201530.8231.1530.1630.893,514,869
4/27/201531.9532.3031.6632.101,776,484
4/24/201532.1132.2031.7631.941,110,389
4/23/201532.3332.3331.8631.99922,915
4/22/201532.1232.5431.6532.31960,061
4/21/201532.1932.3031.9532.05892,386
4/20/201531.7632.0631.7632.001,213,155
4/17/201531.4831.6431.2931.541,513,079
4/16/201532.0632.1131.7731.801,262,303
4/15/201531.8732.1031.7932.021,553,952
4/14/201532.0632.1531.6331.721,062,704
4/13/201531.9832.2831.9732.041,070,280
4/10/201532.3632.5431.9431.951,614,177
4/9/201531.9432.2931.8732.251,174,914
4/8/201532.0032.0231.6832.001,014,148
4/7/201532.1132.2731.8031.831,101,970
4/6/201531.6732.1431.6131.961,345,452
4/2/201531.3531.9731.2831.761,879,136
4/1/201531.9131.9131.1931.381,953,317
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
  • Showing 1-100 of 802 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center