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
$75.06
+0.58 (+0.78%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Allison Transmission Stock Price Performance

5 Day
Performance
-0.98%
1 Month
Performance
+2.05%
3 Month
Performance
-0.36%
6 Month
Performance
+40.30%
Year-To-Date
Performance
+29.08%
1 Year
Performance
+58.69%
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 Digital Mavericks Media
1k a day while computer does all work?
Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.
Click here to register.

ALSN Stock Chart for Friday, May, 31, 2024

ALSN Chart by TradingView

Allison Transmission Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/05/2024$81.75$82.28
+0.65%		$82.98$81.65673,860 shs$7.21 billion
A once-in-a-century profit opportunity? (Ad)

Opportunities come and go. But this only comes around once in a century. Those who know about it are already raking in the big bucks on a passive income basis.

Click here to get all the details.
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
02/29/2024$75.58$75.33
-0.33%		$75.87$74.191.23 million shs$6.57 billion

Related Companies:
This page (NYSE:ALSN) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media