ALSN - Allison Transmission Holdings Inc
129.04
-2.190 -1.697%
Share volume: 1,172,812
Last Updated: 05-04-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$131.23
-2.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-04-2026 | $130.54 | $130.54 | $131.94 | $131.94 | $128.17 | $128.17 | $129.04 | $129.04 | 1,172,812 | $1,172,812.00 |
| 05-01-2026 | $133.77 | $133.77 | $134.75 | $134.75 | $131.12 | $131.12 | $131.23 | $131.23 | 738,181 | $738,181.00 |
| 04-30-2026 | $130.11 | $130.11 | $135.86 | $135.86 | $130.01 | $130.01 | $134.35 | $134.35 | 881,419 | $881,419.00 |
| 04-29-2026 | $130.53 | $130.53 | $131.59 | $131.59 | $128.91 | $128.91 | $129.10 | $129.10 | 678,677 | $678,677.00 |
| 04-28-2026 | $133.79 | $133.79 | $134.16 | $134.16 | $129.12 | $129.12 | $130.02 | $130.02 | 708,753 | $708,753.00 |
| 04-27-2026 | $135.72 | $135.72 | $137.62 | $137.62 | $133.61 | $133.61 | $133.69 | $133.69 | 883,280 | $883,280.00 |
| 04-24-2026 | $135.25 | $135.25 | $136.94 | $136.94 | $134.61 | $134.61 | $135.51 | $135.51 | 804,367 | $804,367.00 |
| 04-23-2026 | $133.49 | $133.49 | $136.89 | $136.89 | $133.46 | $133.46 | $136.00 | $136.00 | 756,575 | $756,575.00 |
| 04-22-2026 | $132.35 | $132.35 | $133.22 | $133.22 | $131.01 | $131.01 | $133.04 | $133.04 | 979,308 | $979,308.00 |
| 04-21-2026 | $130.13 | $130.13 | $132.50 | $132.50 | $129.03 | $129.03 | $131.34 | $131.34 | 984,216 | $984,216.00 |