$29.38 +0.40 (%) Allison Transmission Holdings Inc - NYSE

Aug. 27, 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
8/26/201528.8929.0928.4028.981,635,702
8/25/201528.7328.8328.2528.262,248,343
8/24/201527.2728.8326.8728.253,112,632
8/21/201528.9728.9928.4828.521,943,821
8/20/201529.6129.8129.0729.091,215,902
8/19/201529.4629.9129.2829.721,163,778
8/18/201529.7130.0629.5629.64922,953
8/17/201529.3030.0029.1429.871,324,532
8/14/201529.1629.5329.1629.46807,245
8/13/201529.4229.8129.2129.25674,399
8/12/201529.1029.5828.9629.57888,825
8/11/201529.6729.7529.2329.421,084,981
8/10/201529.6729.9129.6129.911,114,879
8/7/201529.4129.6329.2629.411,737,931
8/6/201529.4029.5429.1029.461,365,440
8/5/201529.0129.5529.0029.361,308,866
8/4/201528.9429.0928.7128.751,429,085
8/3/201529.0029.1928.8228.901,671,523
7/31/201529.1029.3629.0429.181,258,695
7/30/201529.1629.2728.9129.031,344,866
7/29/201529.3129.4829.0029.381,905,690
7/28/201528.5729.6728.4929.362,588,720
7/27/201528.1728.4127.9328.372,685,947
7/24/201528.9729.0928.4728.532,021,748
7/23/201528.9529.5028.5129.011,656,692
7/22/201529.0629.2028.9828.991,129,000
7/21/201529.1129.3529.0229.16665,671
7/20/201529.3029.3129.1729.18698,308
7/17/201529.3229.4229.0229.32906,611
7/16/201529.4929.5829.3129.321,123,682
7/15/201529.5329.9829.3429.381,104,944
7/14/201529.6129.6129.4129.58888,427
7/13/201529.3829.5229.1729.491,274,830
7/10/201529.3329.3529.1329.161,154,443
7/9/201529.3629.3829.1129.112,043,673
7/8/201528.9029.0628.8729.003,181,935
7/7/201529.0229.1728.2729.152,088,510
7/6/201528.9029.1728.8529.041,605,156
7/2/201529.3029.3129.0229.141,277,466
7/1/201529.5229.6429.1629.261,297,046
6/30/201529.5129.5129.2329.262,357,289
6/29/201529.6429.6729.2029.212,205,445
6/26/201529.6529.9629.6529.854,678,705
6/25/201530.0430.1129.6029.651,885,148
6/24/201530.2930.3029.9130.061,331,555
6/23/201530.4530.5730.2630.291,080,045
6/22/201530.5230.6330.4130.45859,812
6/19/201530.4030.5130.2730.342,336,214
6/18/201530.1130.4930.0230.42849,374
6/17/201530.2930.4129.9830.081,308,197
6/16/201530.2030.3030.1330.19756,940
6/15/201530.3630.6530.1630.24823,889
6/12/201530.6130.7530.5530.631,044,272
6/11/201530.6230.7730.5330.711,450,887
6/10/201530.4830.5930.2830.541,970,058
6/9/201530.5230.6730.2430.271,932,232
6/8/201530.5030.8030.4230.501,101,095
6/5/201530.4930.6430.4030.521,592,161
6/4/201530.5330.6530.4430.531,195,756
6/3/201530.6930.7830.3730.681,342,253
6/2/201530.4730.7130.4430.67959,948
6/1/201530.6730.7330.4430.59932,598
5/29/201530.7630.8030.3330.602,201,382
5/28/201531.1531.2030.7530.881,234,743
5/27/201531.2031.4131.1831.23780,963
5/26/201531.4631.5131.0431.19853,643
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
  • Showing 1-100 of 868 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!