Allison Transmission Holdings, Inc. Common Stock (ALSN)

Historical Prices For Allison Transmission Holdings, Inc. Common Stock (ALSN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	86.15	87.68	83.15	85.94	1,077,492	85.94
4/03/2025	93.52	94.72	90.31	90.48	1,061,507	90.48
4/02/2025	95.68	99.27	95.40	98.91	695,327	98.91
4/01/2025	95.33	97.40	94.25	97.35	923,782	97.35
3/31/2025	94.51	96.13	93.02	95.67	1,121,375	95.67
3/28/2025	98.66	99.08	95.79	96.06	641,297	96.06
3/27/2025	99.03	99.84	97.05	99.04	798,090	99.04
3/26/2025	100.21	101.43	98.88	99.37	734,349	99.37
3/25/2025	100.74	101.89	99.66	100.07	694,660	100.07
3/24/2025	98.61	100.85	98.30	100.30	1,064,022	100.30
3/21/2025	97.89	97.99	96.12	96.64	3,525,461	96.64
3/20/2025	98.26	100.09	98.26	98.90	601,881	98.90
3/19/2025	97.30	99.74	96.63	99.19	616,050	99.19
3/18/2025	96.86	98.06	96.78	97.55	530,992	97.55
3/17/2025	95.98	98.53	95.72	97.30	669,696	97.30
3/14/2025	94.75	96.21	94.30	96.13	612,692	96.13
3/13/2025	96.00	96.61	92.66	93.57	872,012	93.57
3/12/2025	98.77	99.57	96.20	96.62	702,294	96.62
3/11/2025	96.22	98.26	95.31	97.23	858,421	97.23
3/10/2025	96.22	97.05	94.92	96.03	808,357	96.03
3/07/2025	95.63	99.03	94.87	97.98	716,028	97.98
3/06/2025	96.20	97.90	95.05	96.04	1,054,538	96.04
3/05/2025	96.83	98.50	95.93	97.61	718,199	97.61
3/04/2025	96.96	98.16	95.54	96.40	678,943	96.40
3/03/2025	102.23	102.72	97.67	98.55	619,113	98.55
2/28/2025	100.33	102.21	100.25	101.75	1,043,718	101.48
2/27/2025	100.88	102.68	99.99	100.46	744,141	100.19
2/26/2025	100.00	101.83	99.56	100.45	567,426	100.18
2/25/2025	98.54	99.81	96.51	99.40	868,252	99.14
2/24/2025	100.98	101.93	98.00	98.54	872,815	98.28
2/21/2025	104.32	104.50	99.89	100.67	667,835	100.40
2/20/2025	103.95	104.92	101.56	102.36	716,692	102.09
2/19/2025	103.04	104.80	103.00	103.78	816,253	103.50
2/18/2025	105.57	105.57	102.40	103.74	843,454	103.47
2/14/2025	101.62	105.44	101.19	104.55	968,145	104.27
2/13/2025	99.60	102.09	98.24	101.60	1,161,677	101.33
2/12/2025	97.70	104.48	94.26	99.96	2,892,381	99.69
2/11/2025	113.38	115.40	113.21	114.19	559,647	113.89
2/10/2025	116.03	116.20	112.88	114.14	565,860	113.84
2/07/2025	115.81	117.07	115.02	115.80	572,199	115.49
2/06/2025	115.37	115.79	113.48	115.45	471,683	115.14
2/05/2025	114.62	115.53	113.53	114.38	384,102	114.08
2/04/2025	113.61	115.25	113.36	114.54	390,309	114.24
2/03/2025	114.61	114.69	111.87	112.96	757,369	112.66
1/31/2025	119.17	119.64	116.97	117.54	540,112	117.23
1/30/2025	117.16	119.28	117.16	118.71	531,518	118.39
1/29/2025	116.04	117.20	115.50	116.34	381,703	116.03
1/28/2025	114.93	116.00	113.47	115.47	419,303	115.16
1/27/2025	117.89	118.05	114.00	115.34	595,740	115.03
1/24/2025	119.93	120.28	119.00	119.60	320,864	119.28
1/23/2025	120.10	121.81	119.40	120.35	402,997	120.03
1/22/2025	120.63	120.93	118.91	120.11	490,558	119.79
1/21/2025	120.66	121.77	119.61	120.06	649,130	119.74
1/17/2025	118.58	119.72	117.99	119.51	419,128	119.19
1/16/2025	116.80	119.67	116.80	117.56	419,894	117.25
1/15/2025	117.84	118.29	116.06	116.31	415,748	116.00
1/14/2025	114.02	116.52	113.58	116.04	538,344	115.73
1/13/2025	107.96	112.34	107.32	112.24	489,625	111.94
1/10/2025	109.14	109.40	107.11	108.93	480,236	108.64
1/08/2025	110.25	110.76	108.64	110.24	478,741	109.95
1/07/2025	109.72	111.14	109.35	110.25	400,040	109.96
1/06/2025	109.71	111.13	109.50	109.82	504,050	109.53