Skip to main content
ALSN logo

Allison Transmission Holdings, Inc.

ALSNNYSEConsumer DiscretionaryAuto Parts

$107.19Today:- (-)1Y +31.62%

As of Oct 26, 2026 close

Market cap
$9.02B
P/E (TTM)
17.06
Forward P/E
25.08
Dividend yield
1.04%
52-week range
$76.01$137.62
Volume (live)
-
Avg. volume (3M)
754.91K

Allison Transmission Holdings (ALSN) Historical Stock Prices

Analyze Allison Transmission Holdings (ALSN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Allison Transmission Holdings (ALSN) Interactive Price Chart

Interactive historical price chart showing Allison Transmission Holdings stock price movements and trends across multiple time periods.

Loading chart...

ALSN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ALSN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026107.01109.08106.89107.19107.19630.03K
Oct 23, 2026108.26109.04105.33106.32106.32657.92K
Oct 22, 2026109.51109.88106.24109.57109.57668.58K
Oct 21, 2026110.20111.13108.91110.94110.94520.01K
Oct 20, 2026109.80111.21107.89109.66109.66553.82K
Oct 19, 2026112.54112.98110.38110.76110.76561.10K
Oct 16, 2026113.23114.34111.03111.80111.80501.68K
Oct 15, 2026110.75112.73109.44112.55112.55509.83K
Oct 14, 2026110.55111.89109.20110.70110.70492.44K
Oct 13, 2026112.90113.54110.05111.62111.62426.32K
Oct 12, 2026110.58114.36110.58111.47111.47720.61K
Oct 9, 2026109.61111.10108.32109.86109.86772.98K
Oct 8, 2026108.77109.71105.10109.11109.11988.72K
Oct 7, 2026113.19113.93109.36110.76110.76748.39K
Oct 6, 2026116.61117.56114.49114.75114.75683.26K
Oct 5, 2026117.59118.73114.38115.75115.75787.25K
Oct 2, 2026117.88119.08116.89117.97117.97741.80K
Oct 1, 2026112.55116.89111.33116.28116.28772.80K
Sep 30, 2026113.37114.27112.10113.26113.261.01M
Sep 29, 2026113.76113.80111.03113.01113.01728.90K
Sep 28, 2026113.00114.98111.91113.66113.66450.45K
Sep 25, 2026113.07116.46112.84113.86113.86662.42K
Sep 24, 2026114.00114.00111.46112.74112.74680.36K
Sep 23, 2026114.78115.63112.57114.59114.59638.89K
Sep 22, 2026119.95120.97113.25115.38115.381.10M
Sep 21, 2026118.53120.77117.77118.86118.861.01M
Sep 18, 2026119.82120.07116.99117.10117.102.73M
Sep 17, 2026121.01121.63118.14119.76119.76660.81K
Sep 16, 2026123.20123.95117.50118.64118.64633.05K
Sep 15, 2026124.19124.58122.24122.40122.40612.97K
Sep 14, 2026123.66124.27121.77123.49123.49674.26K
Sep 11, 2026129.59129.59126.69126.94126.94498.83K
Sep 10, 2026126.30127.91124.21127.54127.54665.13K
Sep 9, 2026129.41131.31127.59128.14128.14627.89K
Sep 8, 2026131.11132.41130.21130.56130.56674.77K
Sep 4, 2026128.16131.37128.16131.24131.24528.52K
Sep 3, 2026128.36129.70125.57128.44128.44530.97K
Sep 2, 2026122.56128.22120.58126.71126.71708.31K
Sep 1, 2026124.60125.67121.98122.71122.71617.64K
Aug 31, 2026126.06127.50125.39125.71125.71740.32K
Aug 28, 2026130.00130.49124.92126.32126.32470.56K
Aug 27, 2026128.36129.98125.10129.16129.16702.69K
Aug 26, 2026132.11134.66128.59128.78128.78859.61K
Aug 25, 2026131.80132.16129.87131.62131.62842.88K
Aug 24, 2026133.14133.68130.80131.38131.38819.93K
Aug 21, 2026130.00134.14128.56133.23133.231.12M
Aug 20, 2026123.62129.46123.13129.12128.83984.08K
Aug 19, 2026126.40127.59124.56124.82124.54777.48K
Aug 18, 2026126.88127.00124.30125.45125.17808.45K
Aug 17, 2026125.73127.56125.04127.11126.82622.44K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.