Allison Transmission Holdings, Inc. Historical Data - ALSN

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Allison Transmission Holdings, Inc. ALSN NYSE Ordinary Share US01973R1014
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.04 +0.1% 39.49 39.83 39.2 39.49 39.45 16:02:01
more quote information »

ALSN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week41.9742.1338.7839.70141M4M2M-2.48-5.91%
1 Month40.6345.6938.7842.0238872k4M2M-1.14-2.81%
3 Months35.2445.6932.930138.3819753k4M2M4.2512.06%
6 Months38.2945.6932.930137.8563636k6M2M1.23.13%
1 Year32.1845.6932.1836.9670376k6M1M7.3122.72%
3 Years34.2945.6920.5631.5948231k8M1M5.215.16%
5 Years20.3745.6919.0130.5813012M1M19.1293.86%

ALSN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 21 201739.45-0.23-0.58%39.3640.3500021,481,022
Nov 20 201739.680.74+1.90%3939.792,254,132
Nov 17 201738.940002-2.58-6.21%38.78000240.0800014,408,378
Nov 16 201741.520.06+0.14%41.5242.1300011,032,702
Nov 15 201741.459999-0.65-1.54%41.15000141.9700011,080,070
Nov 14 201742.11-0.15-0.35%41.72000142.2200011,931,902
Nov 13 201742.259998-1.06-2.45%41.97000143.2600021,920,849
Nov 10 201743.3200030.14+0.32%43.00000343.570003871,588
Nov 09 201743.18-0.5-1.14%43.13000144.1300011,394,384
Nov 08 201743.68-0.11-0.25%43.23999743.879997934,356
Nov 07 201743.789997-0.06-0.14%43.61999844.1449961,054,150
Nov 06 201743.8499980.17+0.39%43.410003441,524,197
Nov 03 201743.68-0.38-0.87%43.62999744.3800012,045,845
Nov 02 201744.0649980.31+0.70%43.2744.4899971,950,264
Nov 01 201743.7599981.26+2.96%43.06999944.1200023,107,670
Oct 31 201742.50.19+0.45%4145.6899984,381,834
Oct 30 201742.310001-0.63-1.47%42.22000143.684,185,856
Oct 27 201742.9400021.97+4.81%41.58000143.1499972,822,027
Oct 26 201740.9700010.43+1.06%40.24000141.1000021,741,277
Oct 25 201740.540.17+0.42%40.1840.9599991,709,531
Oct 24 201740.3699980.74+1.87%39.86999840.8499983,061,437
Oct 23 201739.6300010.09+0.21%39.16999839.9000011,743,574
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20171122 23:58:50