ALSN - Allison Transmission Holdings Inc
119.8
-3.920 -3.272%
Share volume: 807,259
Last Updated: 05-12-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$123.72
-3.92
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $123.30 | $123.30 | $123.30 | $123.30 | $117.91 | $117.91 | $119.80 | $119.80 | 807,259 | $807,259.00 |
| 05-11-2026 | $124.71 | $124.71 | $125.13 | $125.13 | $123.00 | $123.00 | $123.72 | $123.72 | 696,879 | $696,879.00 |
| 05-08-2026 | $124.22 | $124.22 | $125.73 | $125.73 | $122.88 | $122.88 | $124.18 | $124.18 | 795,222 | $795,222.00 |
| 05-07-2026 | $127.98 | $127.98 | $128.21 | $128.21 | $122.68 | $122.68 | $123.02 | $123.02 | 973,211 | $973,211.00 |
| 05-06-2026 | $129.93 | $129.93 | $133.21 | $133.21 | $126.39 | $126.39 | $127.70 | $127.70 | 974,337 | $974,337.00 |
| 05-05-2026 | $125.00 | $125.00 | $129.14 | $129.14 | $119.15 | $119.15 | $127.37 | $127.37 | 1,965,145 | $1,965,145.00 |
| 05-04-2026 | $130.54 | $130.54 | $131.94 | $131.94 | $128.17 | $128.17 | $129.04 | $129.04 | 1,300,374 | $1,300,374.00 |
| 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 |