NYSE : ALSN
Allison Transmission Holdings, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 109.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Allison Transmission Holdings, Inc. (ALSN) closed at 108.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 108.69 | 109.35 | 106.67 | 108.05 | 656,700 | -1.75% |
| 2026-10-29 | 108.25 | 111.03 | 108.25 | 109.98 | 664,546 | +0.62% |
| 2026-10-28 | 108.76 | 109.32 | 107.3 | 109.3 | 600,846 | +1.51% |
| 2026-10-27 | 108.24 | 108.53 | 106.26 | 107.67 | 563,020 | +0.45% |
| 2026-10-26 | 107.01 | 109.08 | 106.885 | 107.19 | 630,027 | +0.82% |
| 2026-10-23 | 108.26 | 109.04 | 105.33 | 106.32 | 657,918 | -2.97% |
| 2026-10-22 | 109.51 | 109.88 | 106.24 | 109.57 | 668,578 | -1.23% |
| 2026-10-21 | 110.2 | 111.13 | 108.91 | 110.94 | 520,009 | +1.17% |
| 2026-10-20 | 109.8 | 111.21 | 107.89 | 109.66 | 553,822 | -0.99% |
| 2026-10-19 | 112.54 | 112.98 | 110.38 | 110.76 | 561,098 | -0.93% |
| 2026-10-16 | 113.23 | 114.34 | 111.03 | 111.8 | 501,683 | -0.67% |
| 2026-10-15 | 110.75 | 112.735 | 109.44 | 112.55 | 509,835 | +1.67% |
| 2026-10-14 | 110.55 | 111.885 | 109.2 | 110.7 | 492,442 | -0.82% |
| 2026-10-13 | 112.9 | 113.54 | 110.05 | 111.62 | 426,319 | +0.13% |
| 2026-10-12 | 110.58 | 114.36 | 110.58 | 111.47 | 720,605 | +1.47% |
| 2026-10-09 | 109.61 | 111.1 | 108.32 | 109.86 | 772,981 | +0.69% |
| 2026-10-08 | 108.77 | 109.71 | 105.1 | 109.11 | 988,721 | -1.49% |
| 2026-10-07 | 113.19 | 113.93 | 109.365 | 110.76 | 748,394 | -3.48% |
| 2026-10-06 | 116.61 | 117.56 | 114.49 | 114.75 | 683,262 | -0.86% |
| 2026-10-05 | 117.59 | 118.731 | 114.38 | 115.75 | 787,250 | -1.88% |
| 2026-10-02 | 117.88 | 119.08 | 116.89 | 117.97 | 741,797 | +1.45% |
| 2026-10-01 | 112.55 | 116.89 | 111.33 | 116.28 | 772,802 | +2.67% |
| 2026-09-30 | 113.37 | 114.27 | 112.1 | 113.26 | 1,011,832 | +0.22% |
| 2026-09-29 | 113.76 | 113.795 | 111.03 | 113.01 | 728,901 | -0.57% |
| 2026-09-28 | 113 | 114.98 | 111.91 | 113.66 | 450,448 | -0.18% |
| 2026-09-25 | 113.07 | 116.46 | 112.845 | 113.86 | 662,421 | +0.99% |
| 2026-09-24 | 114 | 114 | 111.46 | 112.74 | 680,359 | -1.61% |
| 2026-09-23 | 114.78 | 115.63 | 112.57 | 114.59 | 638,893 | -0.68% |
| 2026-09-22 | 119.95 | 120.97 | 113.25 | 115.38 | 1,096,974 | -2.93% |
| 2026-09-21 | 118.53 | 120.77 | 117.77 | 118.86 | 1,007,214 | +1.50% |
| 2026-09-18 | 119.82 | 120.07 | 116.99 | 117.1 | 2,725,987 | -2.22% |
| 2026-09-17 | 121.01 | 121.625 | 118.145 | 119.76 | 660,810 | +0.94% |
| 2026-09-16 | 123.2 | 123.948 | 117.5 | 118.64 | 633,051 | -3.07% |
| 2026-09-15 | 124.19 | 124.585 | 122.24 | 122.4 | 612,970 | -0.88% |
| 2026-09-14 | 123.66 | 124.265 | 121.77 | 123.49 | 674,260 | -2.72% |
| 2026-09-11 | 129.59 | 129.59 | 126.69 | 126.94 | 498,831 | -0.47% |
| 2026-09-10 | 126.3 | 127.91 | 124.21 | 127.54 | 665,133 | -0.47% |
| 2026-09-09 | 129.41 | 131.305 | 127.59 | 128.14 | 627,892 | -1.85% |
| 2026-09-08 | 131.11 | 132.405 | 130.205 | 130.56 | 674,767 | -0.52% |
| 2026-09-04 | 128.16 | 131.37 | 128.16 | 131.24 | 528,523 | +2.18% |
| 2026-09-03 | 128.36 | 129.7 | 125.57 | 128.44 | 530,965 | +1.37% |
| 2026-09-02 | 122.56 | 128.22 | 120.58 | 126.71 | 708,314 | +3.26% |
| 2026-09-01 | 124.6 | 125.67 | 121.98 | 122.71 | 617,640 | -2.39% |
| 2026-08-31 | 126.06 | 127.5 | 125.395 | 125.71 | 740,315 | -0.48% |
| 2026-08-28 | 130 | 130.49 | 124.915 | 126.32 | 470,561 | -2.20% |
| 2026-08-27 | 128.36 | 129.98 | 125.1 | 129.16 | 702,687 | +0.30% |
| 2026-08-26 | 132.11 | 134.66 | 128.59 | 128.78 | 859,613 | -2.16% |
| 2026-08-25 | 131.8 | 132.16 | 129.865 | 131.62 | 842,876 | +0.18% |
| 2026-08-24 | 133.14 | 133.68 | 130.8 | 131.38 | 819,931 | -1.39% |
| 2026-08-21 | 130 | 134.14 | 128.56 | 133.23 | 1,116,370 | +3.42% |
| 2026-08-20 | 123.62 | 129.46 | 123.13 | 129.12 | 984,077 | +3.44% |
| 2026-08-19 | 126.4 | 127.59 | 124.565 | 124.82 | 777,481 | -0.50% |
| 2026-08-18 | 126.875 | 127 | 124.3 | 125.45 | 808,448 | -1.31% |
| 2026-08-17 | 125.73 | 127.555 | 125.04 | 127.11 | 622,438 | +0.99% |
| 2026-08-14 | 123.4 | 125.965 | 122.655 | 125.87 | 549,581 | +2.40% |
| 2026-08-13 | 123.67 | 124.25 | 121.85 | 122.92 | 400,597 | -0.55% |
| 2026-08-12 | 125.85 | 125.85 | 121.83 | 123.6 | 631,392 | -1.11% |
| 2026-08-11 | 124.21 | 127.35 | 124.06 | 124.99 | 610,149 | +0.38% |
| 2026-08-10 | 120.54 | 124.58 | 119.42 | 124.52 | 948,064 | +4.74% |
| 2026-08-07 | 116.51 | 119.04 | 115.48 | 118.88 | 589,158 | +2.27% |
| 2026-08-06 | 117.73 | 119.74 | 115.76 | 116.24 | 584,911 | -1.60% |
| 2026-08-05 | 122.92 | 124 | 117.5 | 118.13 | 837,187 | -3.66% |
| 2026-08-04 | 117.84 | 124.98 | 111.855 | 122.62 | 2,033,364 | +5.43% |
| 2026-08-03 | 114.7 | 117.53 | 114.67 | 116.31 | 1,288,945 | +1.55% |
| 2026-07-31 | 116.38 | 116.39 | 114.35 | 114.54 | 693,384 | -0.78% |
| 2026-07-30 | 116.53 | 116.53 | 114.27 | 115.44 | 806,230 | +0.68% |
| 2026-07-29 | 119.77 | 120.375 | 113.71 | 114.66 | 1,248,633 | -5.33% |
| 2026-07-28 | 121.25 | 123.14 | 120.09 | 121.11 | 909,760 | -0.66% |
| 2026-07-27 | 122.99 | 123.21 | 119.2 | 121.91 | 1,092,147 | -0.35% |
| 2026-07-24 | 120.21 | 123.58 | 119.793 | 122.34 | 764,237 | +2.26% |
| 2026-07-23 | 118.84 | 121.12 | 118.67 | 119.64 | 916,733 | +0.49% |
| 2026-07-22 | 117 | 119.99 | 116.51 | 119.06 | 1,017,558 | +2.45% |
| 2026-07-21 | 115.22 | 116.89 | 113.3 | 116.21 | 782,601 | +2.23% |
| 2026-07-20 | 114.35 | 114.49 | 112.285 | 113.67 | 717,163 | +0.06% |
| 2026-07-17 | 114.66 | 115.75 | 112.93 | 113.6 | 642,415 | -1.64% |
| 2026-07-16 | 113.15 | 116.5 | 111.92 | 115.49 | 603,457 | +1.05% |
| 2026-07-15 | 115.02 | 115.44 | 112.03 | 114.29 | 675,245 | -0.67% |
| 2026-07-14 | 118.3 | 118.64 | 114.11 | 115.06 | 547,234 | -0.79% |
| 2026-07-13 | 114.91 | 116.955 | 114.48 | 115.98 | 813,087 | +1.55% |
| 2026-07-10 | 114.43 | 115.65 | 113.74 | 114.21 | 501,638 | +0.38% |
| 2026-07-09 | 113.27 | 115.81 | 113.27 | 113.78 | 759,589 | +1.82% |
| 2026-07-08 | 111.93 | 113.03 | 109.705 | 111.75 | 1,133,436 | -2.12% |
| 2026-07-07 | 115.9 | 115.9 | 113.4 | 114.17 | 1,237,440 | -2.08% |
| 2026-07-06 | 115.77 | 117.504 | 113.6 | 116.6 | 1,232,242 | +0.20% |
| 2026-07-02 | 118.13 | 120.75 | 115.91 | 116.37 | 12,259,961 | -0.93% |
| 2026-07-01 | 119.55 | 121.465 | 117.44 | 117.46 | 3,367,686 | +4.19% |
| 2026-06-30 | 116.37 | 117.125 | 110.79 | 112.74 | 1,192,263 | -2.27% |
| 2026-06-29 | 118.85 | 119.91 | 114.94 | 115.36 | 1,097,191 | -3.74% |
| 2026-06-26 | 123.2 | 123.39 | 119.711 | 119.84 | 1,239,710 | -3.76% |
| 2026-06-25 | 121.27 | 125.9 | 121.27 | 124.52 | 514,262 | +4.04% |
| 2026-06-24 | 116.64 | 120.29 | 116.53 | 119.68 | 641,264 | +2.29% |
| 2026-06-23 | 118.67 | 119.635 | 116.97 | 117 | 843,716 | -3.40% |
| 2026-06-22 | 119.53 | 122.04 | 119 | 121.12 | 864,609 | +1.70% |
| 2026-06-18 | 120.62 | 121.53 | 118.94 | 119.1 | 1,824,258 | +0.20% |
| 2026-06-17 | 121.06 | 123.01 | 117.955 | 118.86 | 696,457 | -1.79% |
| 2026-06-16 | 120.17 | 122.45 | 120.17 | 121.03 | 570,330 | +1.31% |
| 2026-06-15 | 120.06 | 121.44 | 119.02 | 119.47 | 743,455 | +1.81% |
| 2026-06-12 | 116.85 | 117.58 | 115.08 | 117.35 | 676,808 | +1.58% |
| 2026-06-11 | 115.12 | 116.87 | 113.795 | 115.52 | 647,767 | +1.49% |
| 2026-06-10 | 117.59 | 119.89 | 113.41 | 113.82 | 781,368 | -3.47% |
| 2026-06-09 | 117.06 | 119.49 | 114.34 | 117.91 | 829,200 | +2.10% |
| 2026-06-08 | 116.51 | 116.97 | 115.03 | 115.48 | 646,324 | -0.23% |
| 2026-06-05 | 117.33 | 118.44 | 115.42 | 115.75 | 694,186 | -2.22% |
| 2026-06-04 | 118.6 | 119.6 | 117.01 | 118.38 | 732,144 | -0.56% |
| 2026-06-03 | 115.64 | 119.74 | 115.64 | 119.05 | 809,590 | +2.51% |
| 2026-06-02 | 112.79 | 116.45 | 112.755 | 116.14 | 779,252 | +4.00% |
| 2026-06-01 | 112.01 | 113.08 | 109.46 | 111.67 | 1,083,769 | -1.64% |
| 2026-05-29 | 113.46 | 115.58 | 111.69 | 113.53 | 1,986,381 | +0.01% |
| 2026-05-28 | 113.34 | 115.175 | 111.1 | 113.52 | 1,187,754 | -0.30% |
| 2026-05-27 | 114.69 | 115.77 | 112.91 | 113.86 | 776,567 | -0.20% |
| 2026-05-26 | 111.16 | 114.17 | 110.95 | 114.09 | 990,496 | +3.84% |
| 2026-05-22 | 110.1 | 111.2 | 108 | 109.87 | 1,004,710 | +0.73% |
| 2026-05-21 | 107.9 | 109.28 | 106.12 | 109.07 | 967,669 | +0.66% |
| 2026-05-20 | 108.53 | 108.95 | 106.305 | 108.35 | 1,443,837 | +0.31% |
| 2026-05-19 | 112.58 | 113.54 | 107.37 | 108.01 | 1,208,711 | -5.30% |
| 2026-05-18 | 116.98 | 117.48 | 114.01 | 114.06 | 1,292,758 | -2.26% |
| 2026-05-15 | 121.31 | 123.32 | 116.92 | 116.99 | 767,335 | -4.38% |
| 2026-05-14 | 123.79 | 124.585 | 121.485 | 122.35 | 802,049 | -0.10% |
| 2026-05-13 | 120.37 | 123.18 | 118.65 | 122.47 | 1,136,106 | +2.23% |
| 2026-05-12 | 123.3 | 123.3 | 117.91 | 119.8 | 807,274 | -3.17% |