Free Trial

Allison Transmission (ALSN) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free ALSN Stock Alerts
$75.81
+0.75 (+1.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Allison Transmission Stock Price Performance

5 Day
Performance
+0.85%
1 Month
Performance
+1.54%
3 Month
Performance
+0.54%
6 Month
Performance
+39.05%
Year-To-Date
Performance
+30.37%
1 Year
Performance
+48.97%
Receive ALSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allison Transmission and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ALSN Stock Chart for Sunday, June, 2, 2024

ALSN Chart by TradingView

Allison Transmission Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$75.06$75.79
+0.97%		$75.86$74.44643,224 shs$6.63 billion
05/30/2024$74.50$75.06
+0.75%		$75.14$74.48429,762 shs$6.57 billion
05/29/2024$75.17$74.50
-0.89%		$75.17$74.02375,876 shs$6.52 billion
05/28/2024$75.80$75.17
-0.83%		$76.02$74.86416,334 shs$6.58 billion
05/27/2024$75.80$75.80$76.15$75.13338,300 shs$6.63 billion
05/24/2024$74.84$75.84
+1.34%		$76.15$75.13338,359 shs$6.63 billion
05/23/2024$75.23$74.84
-0.52%		$75.53$74.66323,319 shs$6.55 billion
05/22/2024$75.10$75.23
+0.17%		$75.42$74.60620,395 shs$6.58 billion
05/21/2024$75.80$75.10
-0.92%		$75.55$74.88409,255 shs$6.57 billion
05/20/2024$75.14$75.80
+0.88%		$75.86$74.84428,784 shs$6.63 billion
05/17/2024$75.29$75.14
-0.20%		$75.31$74.36522,062 shs$6.57 billion
05/16/2024$75.95$75.29
-0.87%		$75.95$75.01564,288 shs$6.59 billion
05/15/2024$75.18$75.95
+1.02%		$76.00$75.11511,668 shs$6.64 billion
05/14/2024$74.71$75.18
+0.63%		$75.23$74.40403,444 shs$6.58 billion
05/13/2024$76.52$74.71
-2.37%		$76.94$74.12698,474 shs$6.54 billion
05/10/2024$76.82$76.52
-0.39%		$77.30$76.22508,564 shs$6.69 billion
05/09/2024$75.83$76.82
+1.31%		$76.85$75.72418,956 shs$6.72 billion
05/08/2024$75.62$75.83
+0.28%		$76.23$75.24704,561 shs$6.63 billion
05/07/2024$74.86$75.62
+1.02%		$76.29$75.12793,075 shs$6.62 billion
05/06/2024$74.06$74.86
+1.08%		$75.09$74.18899,873 shs$6.55 billion
05/03/2024$74.66$74.05
-0.82%		$75.29$73.81965,878 shs$6.48 billion
05/02/2024$73.77$74.66
+1.21%		$74.75$73.20536,764 shs$6.53 billion
05/01/2024$73.55$73.77
+0.30%		$74.85$73.26582,181 shs$6.45 billion
04/30/2024$76.09$73.55
-3.34%		$75.80$73.331.04 million shs$6.44 billion
04/29/2024$74.49$76.09
+2.15%		$77.02$74.751.34 million shs$6.67 billion
04/26/2024$80.31$74.52
-7.21%		$77.81$71.591.66 million shs$6.53 billion
04/25/2024$80.03$80.31
+0.35%		$80.50$78.33811,677 shs$7.04 billion
04/24/2024$79.74$80.03
+0.36%		$80.91$79.15700,655 shs$7.01 billion
04/23/2024$79.14$79.74
+0.76%		$80.06$79.23531,475 shs$6.99 billion
04/22/2024$78.39$79.14
+0.96%		$79.73$77.83619,292 shs$6.93 billion
04/19/2024$79.39$78.38
-1.27%		$79.88$78.20816,004 shs$6.87 billion
04/18/2024$79.78$79.39
-0.49%		$80.64$79.03520,712 shs$6.96 billion
04/17/2024$80.27$79.78
-0.61%		$80.59$78.86639,463 shs$6.99 billion
04/16/2024$80.96$80.27
-0.85%		$80.74$79.49602,780 shs$7.03 billion
04/15/2024$80.88$80.96
+0.10%		$82.71$80.40530,281 shs$7.09 billion
04/12/2024$81.86$80.88
-1.20%		$82.50$80.27571,754 shs$7.09 billion
04/11/2024$82.30$81.86
-0.53%		$82.36$81.08479,418 shs$7.17 billion
04/10/2024$82.00$82.30
+0.37%		$82.58$80.15389,870 shs$7.21 billion
04/09/2024$82.57$82.00
-0.69%		$82.84$81.07520,428 shs$7.18 billion
04/08/2024$82.29$82.57
+0.34%		$82.99$82.22445,792 shs$7.23 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$81.75$82.28
+0.65%		$82.98$81.65673,860 shs$7.21 billion
04/04/2024$82.22$81.75
-0.57%		$83.42$81.33551,440 shs$7.16 billion
04/03/2024$81.43$82.22
+0.97%		$82.53$81.21732,563 shs$7.20 billion
04/02/2024$80.84$81.43
+0.73%		$81.84$80.19707,450 shs$7.10 billion
04/01/2024$81.16$80.84
-0.39%		$82.01$80.66508,195 shs$7.05 billion
03/29/2024$81.18$81.16
-0.02%		$81.54$80.44833,248 shs$7.08 billion
03/28/2024$80.76$81.18
+0.52%		$81.54$80.44833,246 shs$7.08 billion
03/27/2024$79.97$80.76
+0.99%		$80.84$79.99411,701 shs$7.04 billion
03/26/2024$79.13$79.97
+1.06%		$80.34$79.50554,154 shs$6.97 billion
03/25/2024$79.03$79.13
+0.13%		$79.58$78.52403,606 shs$6.90 billion
03/22/2024$78.46$79.03
+0.73%		$79.43$78.46499,685 shs$6.89 billion
03/21/2024$77.65$78.46
+1.04%		$78.53$77.38551,931 shs$6.84 billion
03/20/2024$77.37$77.65
+0.36%		$78.03$76.56482,346 shs$6.77 billion
03/19/2024$76.27$77.37
+1.44%		$77.63$76.14663,404 shs$6.75 billion
03/18/2024$75.27$76.27
+1.33%		$76.90$75.61617,367 shs$6.65 billion
03/15/2024$74.98$75.27
+0.39%		$75.93$74.62824,737 shs$6.56 billion
03/14/2024$75.60$74.98
-0.82%		$75.85$74.57477,607 shs$6.54 billion
03/13/2024$75.42$75.60
+0.24%		$76.03$75.18381,974 shs$6.59 billion
03/12/2024$74.56$75.42
+1.15%		$75.47$74.09392,602 shs$6.58 billion
03/11/2024$74.04$74.56
+0.70%		$74.70$73.16548,791 shs$6.50 billion
03/08/2024$75.39$74.04
-1.79%		$76.32$73.97668,662 shs$6.46 billion
03/07/2024$76.26$75.39
-1.14%		$77.09$75.28635,431 shs$6.57 billion
03/06/2024$75.31$76.26
+1.26%		$76.76$75.70617,277 shs$6.65 billion
03/05/2024$76.21$75.31
-1.18%		$76.66$75.03562,244 shs$6.57 billion
03/04/2024$75.40$76.21
+1.07%		$76.94$75.40566,623 shs$6.65 billion
03/01/2024$75.33$75.40
+0.09%		$76.20$75.18664,262 shs$6.58 billion

Related Companies:
This page (NYSE:ALSN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders