Free Trial
→ There is a little known company that is changing warfare (From Reticulate) (Ad) Free ALSN Stock Alerts

Allison Transmission (ALSN) Stock Chart & Stock Price History

Allison Transmission logo
$116.11 -1.56 (-1.33%)
(As of 11/15/2024 ET)
Compare

Allison Transmission Stock Price Performance

5 Day
Performance
-1.98%
1 Month
Performance
+15.73%
3 Month
Performance
+35.12%
6 Month
Performance
+54.52%
Year-To-Date
Performance
+99.67%
1 Year
Performance
+114.15%
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.

ALSN Stock Chart for Sunday, November, 17, 2024

ALSN Chart by TradingView

Allison Transmission Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$117.67$116.11
-1.33%		$118.18$115.43634,001 shs$10.06 billion
11/14/2024$118.94$117.67
-1.07%		$120.41$117.33481,754 shs$10.19 billion
11/13/2024$118.46$118.94
+0.41%		$120.62$118.36726,639 shs$10.30 billion
11/12/2024$120.01$118.46
-1.29%		$120.18$117.98592,295 shs$10.26 billion
11/11/2024$118.96$120.01
+0.88%		$121.37$119.93411,884 shs$10.40 billion
11/08/2024$118.05$118.96
+0.77%		$119.82$117.39510,157 shs$10.30 billion
11/07/2024$117.26$118.05
+0.67%		$118.58$116.72522,058 shs$10.23 billion
11/06/2024$109.64$117.26
+6.95%		$117.87$115.07734,368 shs$10.16 billion
11/05/2024$106.74$109.64
+2.72%		$109.76$105.17558,798 shs$9.50 billion
11/04/2024$107.27$106.74
-0.49%		$107.79$106.56466,964 shs$9.25 billion
11/01/2024$106.88$107.27
+0.37%		$107.77$106.40582,102 shs$9.35 billion
10/31/2024$108.11$106.88
-1.14%		$108.10$106.27815,283 shs$9.35 billion
10/30/2024$100.15$108.11
+7.95%		$109.30$103.611.61 million shs$9.46 billion
10/29/2024$99.85$100.15
+0.30%		$100.15$98.50945,414 shs$8.76 billion
10/28/2024$98.49$99.85
+1.38%		$99.88$98.45427,451 shs$8.73 billion
10/25/2024$99.39$98.44
-0.96%		$99.65$98.41339,758 shs$8.61 billion
10/24/2024$98.07$99.39
+1.35%		$99.41$97.68340,863 shs$8.69 billion
10/23/2024$98.43$98.07
-0.37%		$99.12$97.52292,142 shs$8.58 billion
10/22/2024$99.23$98.43
-0.81%		$99.68$97.79309,787 shs$8.61 billion
10/21/2024$100.60$99.23
-1.36%		$101.24$99.18357,647 shs$8.68 billion
10/18/2024$100.33$100.58
+0.25%		$101.28$100.28512,350 shs$8.80 billion
10/17/2024$99.52$100.33
+0.81%		$100.68$99.47391,321 shs$8.78 billion
10/16/2024$98.32$99.52
+1.22%		$100.17$99.01351,245 shs$8.71 billion

Related Companies

This page (NYSE:ALSN) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored