ALSN - Allison Transmission Holdings Inc
124.8
-2.110 -1.691%
Share volume: 1,075,709
Last Updated: 03-03-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.57%
PREVIOUS CLOSE
CHG
CHG%
$126.91
-2.11
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $123.62 | $123.62 | $124.98 | $124.98 | $120.38 | $120.38 | $124.80 | $124.80 | 1,075,709 | $1,075,709.00 |
| 03-02-2026 | $124.03 | $124.03 | $127.11 | $127.11 | $122.01 | $122.01 | $126.91 | $126.91 | 977,887 | $977,887.00 |
| 02-27-2026 | $124.00 | $124.00 | $126.31 | $126.31 | $122.43 | $122.43 | $125.30 | $125.30 | 1,335,996 | $1,335,996.00 |
| 02-26-2026 | $123.56 | $123.56 | $125.47 | $125.47 | $122.41 | $122.41 | $124.81 | $124.81 | 1,370,447 | $1,370,447.00 |
| 02-25-2026 | $122.27 | $122.27 | $124.68 | $124.68 | $121.07 | $121.07 | $122.72 | $122.72 | 1,528,358 | $1,528,358.00 |
| 02-24-2026 | $117.38 | $117.38 | $125.66 | $125.66 | $117.37 | $117.37 | $121.99 | $121.99 | 1,906,972 | $1,906,972.00 |
| 02-23-2026 | $118.44 | $118.44 | $119.30 | $119.30 | $115.38 | $115.38 | $116.84 | $116.84 | 1,003,650 | $1,003,650.00 |
| 02-20-2026 | $117.79 | $117.79 | $119.48 | $119.48 | $116.89 | $116.89 | $118.85 | $118.85 | 971,366 | $971,366.00 |
| 02-19-2026 | $116.62 | $116.62 | $117.92 | $117.92 | $115.88 | $115.88 | $117.78 | $117.78 | 809,677 | $809,677.00 |
| 02-18-2026 | $118.21 | $118.21 | $119.45 | $119.45 | $116.79 | $116.79 | $116.97 | $116.97 | 779,408 | $779,408.00 |