$27.62 -0.94 (%) Allison Transmission Holdings Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,077 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center