Allison Transmission Holdings, Inc.ALSNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $113.50 | $114.20 | $112.25 | $113.75 | 628,528 |
| 2/4/2026 | $112.80 | $114.99 | $112.28 | $114.20 | 1.25M |
| 2/3/2026 | $109.96 | $113.45 | $109.96 | $111.74 | 762,500 |
| 2/2/2026 | $108.50 | $111.13 | $108.50 | $110.24 | 813,000 |
| 1/30/2026 | $111.62 | $111.94 | $108.63 | $108.70 | 859,355 |
| 1/29/2026 | $111.25 | $111.82 | $110.27 | $111.56 | 675,305 |
| 1/28/2026 | $110.95 | $111.52 | $109.39 | $110.59 | 640,600 |
| 1/27/2026 | $109.59 | $111.05 | $108.79 | $110.95 | 645,400 |
| 1/26/2026 | $109.88 | $110.24 | $108.82 | $109.63 | 633,765 |
| 1/23/2026 | $111.56 | $111.56 | $108.85 | $109.57 | 620,932 |
| 1/22/2026 | $111.35 | $111.62 | $110.28 | $111.02 | 731,400 |
| 1/21/2026 | $110.35 | $113.31 | $109.50 | $110.96 | 1.12M |
| 1/20/2026 | $109.00 | $110.50 | $108.37 | $109.38 | 951,700 |
| 1/16/2026 | $111.34 | $112.06 | $109.74 | $110.20 | 820,556 |
| 1/15/2026 | $109.15 | $112.21 | $107.69 | $111.55 | 1.09M |
| 1/14/2026 | $106.58 | $109.40 | $105.77 | $107.98 | 937,846 |
| 1/13/2026 | $105.61 | $106.19 | $104.89 | $105.96 | 651,400 |
| 1/12/2026 | $103.42 | $105.45 | $103.28 | $105.34 | 647,500 |
| 1/9/2026 | $102.70 | $104.62 | $102.36 | $104.25 | 723,600 |
| 1/8/2026 | $99.13 | $103.75 | $99.13 | $102.18 | 1.01M |
| 1/7/2026 | $101.22 | $101.80 | $99.33 | $99.46 | 812,501 |
| 1/6/2026 | $97.64 | $102.05 | $97.64 | $101.58 | 1.00M |
| 1/5/2026 | $98.28 | $100.49 | $97.92 | $97.97 | 785,437 |
| 1/2/2026 | $98.10 | $99.35 | $97.72 | $98.94 | 697,000 |
| 12/31/2025 | $98.79 | $98.79 | $97.87 | $97.90 | 623,600 |
| 12/30/2025 | $99.64 | $100.18 | $98.87 | $98.91 | 525,800 |
| 12/29/2025 | $100.90 | $101.09 | $99.66 | $99.85 | 697,448 |
| 12/26/2025 | $100.82 | $101.06 | $99.88 | $100.93 | 331,800 |
| 12/24/2025 | $100.73 | $101.15 | $99.93 | $100.80 | 304,900 |
| 12/23/2025 | $100.27 | $100.80 | $99.54 | $100.48 | 593,900 |
| 12/22/2025 | $99.26 | $101.18 | $98.74 | $100.75 | 776,700 |
| 12/19/2025 | $99.47 | $100.00 | $98.50 | $98.72 | 1.93M |
| 12/18/2025 | $99.03 | $100.66 | $98.28 | $99.29 | 1.18M |
| 12/17/2025 | $98.23 | $99.14 | $97.04 | $98.31 | 1.30M |
| 12/16/2025 | $99.42 | $100.20 | $97.97 | $98.69 | 916,709 |
| 12/15/2025 | $100.08 | $100.92 | $98.78 | $99.42 | 932,500 |
| 12/12/2025 | $100.09 | $101.55 | $99.04 | $99.84 | 1.24M |
| 12/11/2025 | $98.85 | $100.42 | $98.57 | $99.47 | 1.29M |
| 12/10/2025 | $94.06 | $98.36 | $93.37 | $98.15 | 1.12M |
| 12/9/2025 | $94.36 | $95.37 | $93.07 | $93.72 | 897,300 |
| 12/8/2025 | $94.99 | $97.05 | $94.10 | $95.08 | 2.78M |
| 12/5/2025 | $90.14 | $93.03 | $89.44 | $92.54 | 1.27M |
| 12/4/2025 | $90.80 | $91.35 | $90.07 | $90.45 | 577,100 |
| 12/3/2025 | $89.11 | $91.11 | $89.11 | $90.52 | 710,016 |
| 12/2/2025 | $89.67 | $89.99 | $88.88 | $89.32 | 813,240 |
| 12/1/2025 | $88.59 | $90.74 | $88.15 | $89.32 | 1.17M |
| 11/28/2025 | $89.43 | $90.00 | $88.55 | $88.66 | 789,727 |
| 11/26/2025 | $87.71 | $89.71 | $86.98 | $89.46 | 1.16M |
| 11/25/2025 | $86.05 | $88.70 | $85.02 | $87.84 | 1.11M |
| 11/24/2025 | $84.31 | $85.79 | $84.18 | $85.36 | 1.25M |
| 11/21/2025 | $81.35 | $85.58 | $81.18 | $84.32 | 1.28M |
| 11/20/2025 | $82.26 | $82.50 | $80.44 | $81.25 | 932,413 |
| 11/19/2025 | $79.85 | $81.49 | $79.66 | $81.29 | 864,076 |
| 11/18/2025 | $79.15 | $80.21 | $78.77 | $79.70 | 784,621 |
| 11/17/2025 | $81.64 | $81.69 | $79.21 | $79.27 | 692,600 |
| 11/14/2025 | $80.98 | $82.24 | $80.81 | $81.73 | 827,100 |
| 11/13/2025 | $82.13 | $82.98 | $81.82 | $82.30 | 831,500 |
| 11/12/2025 | $82.25 | $83.83 | $82.00 | $82.05 | 871,132 |
| 11/11/2025 | $82.63 | $83.35 | $81.73 | $81.98 | 515,400 |
| 11/10/2025 | $82.66 | $83.36 | $81.22 | $82.78 | 884,159 |