$35.02 +0.09 (%) Allison Transmission Holdings Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201635.7635.7634.6535.021,718,369
12/7/201634.0535.0734.0034.931,988,509
12/6/201633.8934.1533.7134.111,632,920
12/5/201634.1134.3533.9833.991,481,109
12/2/201633.7634.1933.6133.931,794,384
12/1/201633.4333.7833.2333.722,118,161
11/30/201632.7733.2232.7633.171,337,752
11/29/201632.4432.7032.2532.61884,173
11/28/201632.6232.7832.4632.471,087,041
11/25/201632.5132.6632.2532.66382,130
11/23/201632.1832.7832.1832.511,243,519
11/22/201632.8532.8532.0632.141,553,553
11/21/201632.4532.5232.2632.382,868,683
11/18/201632.0732.3932.0132.282,298,395
11/17/201631.9032.1031.6031.845,165,846
11/16/201630.9331.9930.6831.892,487,771
11/15/201630.5031.0330.4430.941,223,218
11/14/201631.2131.4130.5430.621,431,553
11/11/201630.3631.1030.3031.071,778,728
11/10/201630.1730.4930.1330.402,326,174
11/9/201629.1930.0929.1430.002,027,645
11/8/201629.1329.3628.9629.331,481,138
11/7/201629.0829.2728.9729.261,564,086
11/4/201628.5228.7728.2928.501,401,039
11/3/201628.5328.6528.3428.421,176,752
11/2/201628.8129.1128.4228.421,964,081
11/1/201629.3929.4328.8728.952,183,584
10/31/201629.3229.6029.2829.291,389,403
10/28/201629.2729.6529.1529.321,627,334
10/27/201628.8829.3728.7129.304,086,647
10/26/201628.3929.0928.3529.052,082,201
10/25/201628.6030.0028.4028.413,159,306
10/24/201627.6027.8927.5127.62778,098
10/21/201627.1627.5727.0327.511,118,161
10/20/201627.6027.7127.3227.40702,931
10/19/201627.6927.8127.5227.73915,001
10/18/201627.8227.8427.5227.65661,631
10/17/201627.6327.7127.5527.64881,790
10/14/201627.9528.0827.7027.71985,042
10/13/201627.8927.9627.6527.77822,337
10/12/201628.1328.3128.0228.16901,894
10/11/201628.3428.3628.0028.101,424,253
10/10/201628.6328.7428.3328.35458,028
10/7/201628.5928.6628.2928.47703,687
10/6/201628.6328.6528.4428.57818,711
10/5/201628.5028.8028.4528.66797,392
10/4/201628.3128.5828.1928.31832,970
10/3/201628.6228.6928.2828.32825,733
9/30/201628.2528.7628.2328.681,161,819
9/29/201628.0928.4627.9928.04893,189
9/28/201627.8028.2627.6728.23922,484
9/27/201627.6027.7427.4427.74729,288
9/26/201627.5827.8327.4627.62690,355
9/23/201627.8927.9227.6827.75651,759
9/22/201628.0228.1327.9328.00735,990
9/21/201627.5027.7827.4127.76954,243
9/20/201627.4027.5127.2927.39763,178
9/19/201627.4527.5727.2227.28688,587
9/16/201627.1327.3527.0227.251,349,208
9/15/201626.9827.3426.9527.27612,999
9/14/201626.8627.0626.7426.981,001,633
9/13/201627.2727.3926.8326.901,061,960
9/12/201627.0927.6326.9227.501,220,215
9/9/201627.6227.8827.3127.311,311,430
9/8/201627.7627.9327.5827.871,097,083
9/7/201627.5127.8427.5127.761,324,516
9/6/201627.8127.8527.5727.721,082,795
9/2/201627.8227.9127.7227.83693,876
9/1/201627.7227.9027.4627.65927,995
8/31/201627.9428.0227.6527.74803,729
8/30/201628.0528.2027.8828.07497,372
8/29/201627.8628.2127.7828.08710,084
8/26/201628.0128.3727.6927.78762,912
8/25/201627.7628.0227.7128.00852,461
8/24/201627.9428.0127.7727.781,142,798
8/23/201627.9128.0927.8627.99978,881
8/22/201627.7127.9127.6027.821,010,257
8/19/201627.5127.8127.5127.771,121,909
8/18/201627.3627.7927.3527.641,528,205
8/17/201628.1928.3727.4127.473,233,639
8/16/201628.5728.5828.2628.27705,191
8/15/201628.3328.7328.3328.58849,936
8/12/201628.2528.3728.1928.24743,891
8/11/201628.3628.5628.1928.261,165,166
8/10/201628.1528.3528.1328.281,121,216
8/9/201628.3928.5328.0828.181,038,495
8/8/201628.5728.7728.3428.36925,082
8/5/201628.3228.6728.3228.46911,948
8/4/201628.0128.2727.8428.252,129,576
8/3/201627.9028.1727.8027.981,433,798
8/2/201628.4828.5727.8727.931,943,829
8/1/201628.7928.9928.2528.531,765,471
7/29/201628.4328.9128.3328.822,050,443
7/28/201628.6429.3127.8128.675,198,982
7/27/201630.1130.5230.1030.411,496,512
7/26/201629.6730.1329.6430.121,204,280
7/25/201629.7629.9029.5729.64784,140
7/22/201629.7829.8729.7229.791,544,819
7/21/201629.8330.0529.5929.711,101,848
7/20/201629.0129.9428.7529.871,947,553
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center