Allison Transmission Holdings, Inc. Historical Data - ALSN

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
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
  -0.29 -0.74% 39.03 39.72 38.86 39.5 39.32 15:59:58
more quote information »

ALSN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week40.5441.0738.8639.2587834k3M2M-1.51-3.72%
1 Month45.0345.5238.8641.6420653k4M2M-6-13.32%
3 Months4145.5238.8642.5128340k4M1M-1.97-4.80%
6 Months35.3945.6932.930139.8669340k4M1M3.6410.29%
1 Year36.145.6932.930138.5108340k6M1M2.938.12%
3 Years32.1245.6920.5632.3067231k6M1M6.9121.51%
5 Years22.8445.6920.5631.305757k12M1M16.1970.88%

ALSN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 201839.029998-0.28-0.71%38.8639.720001688,183
Feb 22 201839.3100010.17+0.43%39.16999839.779998833,805
Feb 21 201839.139999-0.1-0.25%39.13999939.7799981,805,201
Feb 20 201839.240001-0.09-0.23%38.99000139.9399982,501,644
Feb 16 201839.329998-1.05-2.6%39.24000141.0699993,063,399
Feb 15 201840.380001-1.85-4.38%38.91999841.2250023,756,107
Feb 14 201842.2299990.51+1.22%41.2942.4099991,718,221
Feb 13 201841.7200010.06+0.14%41.08000141.9700011,118,089
Feb 12 201841.6599990.01+0.02%41.242.5699991,766,524
Feb 09 201841.649997-0.13-0.31%40.8642.4399981,463,199
Feb 08 201841.779998-1.52-3.51%41.54999942.9199981,757,011
Feb 07 201843.299999-0.3-0.69%43.27999844.1212991,184,769
Feb 06 201843.5999981.02+2.40%41.13999943.8550032,015,211
Feb 05 201842.579998-1.14-2.61%42.57999844.8299981,721,361
Feb 02 201843.719997-1.37-3.04%43.53999745.11896,778
Feb 01 201845.090.84+1.90%43.93999845.149997964,541
Jan 31 201844.25-0.48-1.07%44.0945.250003652,688
Jan 30 201844.729999-0.4-0.89%43.4344.8199991,020,653
Jan 29 201845.130001-0.19-0.42%44.67999645.52812,544
Jan 26 201845.3199950.52+1.16%44.72000145.330001681,705
Jan 25 201844.799999-0.13-0.29%44.22999945.5807,163
Jan 24 201844.930.23+0.50%44.40000145.119998814,117
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:41 V: D:20180224 08:06:01