Allison Transmission (ALSN) Stock Chart & Stock Price History → Hurry! Buy this stock before the Robinhood traders do! (From Traders Agency) (Ad) Free ALSN Stock Alerts $73.83 +0.22 (+0.30%) (As of 04:30 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Allison Transmission Stock Price Performance5 Day Performance-2.17%1 Month Performance-3.52%3 Month Performance-0.28%6 Month Performance+34.51%Year-To-Date Performance+26.96%1 Year Performance+39.20% Receive ALSN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Allison Transmission and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Traders AgencyHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.Click here to pay just $5 for a full year of Stealth Trades ALSN Stock Chart for Monday, June, 10, 2024 ALSN Chart by TradingView Allison Transmission Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$73.06$73.61+0.75%$74.17$72.80414,423 shs$6.44 billion06/06/2024$75.47$73.06-3.19%$75.43$72.83693,290 shs$6.39 billion06/05/2024$74.26$75.47+1.63%$75.49$74.13417,484 shs$6.60 billion06/04/2024$74.69$74.26-0.58%$74.90$73.73469,879 shs$6.50 billion06/03/2024$75.81$74.69-1.48%$76.42$74.34502,939 shs$6.53 billion05/31/2024$75.06$75.79+0.97%$75.86$74.44643,224 shs$6.63 billion Get the Latest News and Ratings for ALSN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allison Transmission and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$74.50$75.06+0.75%$75.14$74.48429,762 shs$6.57 billion05/29/2024$75.17$74.50-0.89%$75.17$74.02375,876 shs$6.52 billion05/28/2024$75.80$75.17-0.83%$76.02$74.86416,334 shs$6.58 billion05/27/2024$75.80$75.80$76.15$75.13338,300 shs$6.63 billion05/24/2024$74.84$75.84+1.34%$76.15$75.13338,359 shs$6.63 billion05/23/2024$75.23$74.84-0.52%$75.53$74.66323,319 shs$6.55 billion05/22/2024$75.10$75.23+0.17%$75.42$74.60620,395 shs$6.58 billion05/21/2024$75.80$75.10-0.92%$75.55$74.88409,255 shs$6.57 billion05/20/2024$75.14$75.80+0.88%$75.86$74.84428,784 shs$6.63 billion05/17/2024$75.29$75.14-0.20%$75.31$74.36522,062 shs$6.57 billion05/16/2024$75.95$75.29-0.87%$75.95$75.01564,288 shs$6.59 billion05/15/2024$75.18$75.95+1.02%$76.00$75.11511,668 shs$6.64 billion05/14/2024$74.71$75.18+0.63%$75.23$74.40403,444 shs$6.58 billion05/13/2024$76.52$74.71-2.37%$76.94$74.12698,474 shs$6.54 billion05/10/2024$76.82$76.52-0.39%$77.30$76.22508,564 shs$6.69 billion05/09/2024$75.83$76.82+1.31%$76.85$75.72418,956 shs$6.72 billion05/08/2024$75.62$75.83+0.28%$76.23$75.24704,561 shs$6.63 billion05/07/2024$74.86$75.62+1.02%$76.29$75.12793,075 shs$6.62 billion05/06/2024$74.06$74.86+1.08%$75.09$74.18899,873 shs$6.55 billion05/03/2024$74.66$74.05-0.82%$75.29$73.81965,878 shs$6.48 billion05/02/2024$73.77$74.66+1.21%$74.75$73.20536,764 shs$6.53 billion05/01/2024$73.55$73.77+0.30%$74.85$73.26582,181 shs$6.45 billion04/30/2024$76.09$73.55-3.34%$75.80$73.331.04 million shs$6.44 billion04/29/2024$74.49$76.09+2.15%$77.02$74.751.34 million shs$6.67 billion04/26/2024$80.31$74.52-7.21%$77.81$71.591.66 million shs$6.53 billion04/25/2024$80.03$80.31+0.35%$80.50$78.33811,677 shs$7.04 billion04/24/2024$79.74$80.03+0.36%$80.91$79.15700,655 shs$7.01 billion04/23/2024$79.14$79.74+0.76%$80.06$79.23531,475 shs$6.99 billion04/22/2024$78.39$79.14+0.96%$79.73$77.83619,292 shs$6.93 billion04/19/2024$79.39$78.38-1.27%$79.88$78.20816,004 shs$6.87 billion04/18/2024$79.78$79.39-0.49%$80.64$79.03520,712 shs$6.96 billion04/17/2024$80.27$79.78-0.61%$80.59$78.86639,463 shs$6.99 billion04/16/2024$80.96$80.27-0.85%$80.74$79.49602,780 shs$7.03 billion04/15/2024$80.88$80.96+0.10%$82.71$80.40530,281 shs$7.09 billionHurry! Buy this stock before the Robinhood traders do! (Ad)Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.Click here to pay just $5 for a full year of Stealth Trades04/12/2024$81.86$80.88-1.20%$82.50$80.27571,754 shs$7.09 billion04/11/2024$82.30$81.86-0.53%$82.36$81.08479,418 shs$7.17 billion04/10/2024$82.00$82.30+0.37%$82.58$80.15389,870 shs$7.21 billion04/09/2024$82.57$82.00-0.69%$82.84$81.07520,428 shs$7.18 billion04/08/2024$82.29$82.57+0.34%$82.99$82.22445,792 shs$7.23 billion04/05/2024$81.75$82.28+0.65%$82.98$81.65673,860 shs$7.21 billion04/04/2024$82.22$81.75-0.57%$83.42$81.33551,440 shs$7.16 billion04/03/2024$81.43$82.22+0.97%$82.53$81.21732,563 shs$7.20 billion04/02/2024$80.84$81.43+0.73%$81.84$80.19707,450 shs$7.10 billion04/01/2024$81.16$80.84-0.39%$82.01$80.66508,195 shs$7.05 billion03/29/2024$81.18$81.16-0.02%$81.54$80.44833,248 shs$7.08 billion03/28/2024$80.76$81.18+0.52%$81.54$80.44833,246 shs$7.08 billion03/27/2024$79.97$80.76+0.99%$80.84$79.99411,701 shs$7.04 billion03/26/2024$79.13$79.97+1.06%$80.34$79.50554,154 shs$6.97 billion03/25/2024$79.03$79.13+0.13%$79.58$78.52403,606 shs$6.90 billion03/22/2024$78.46$79.03+0.73%$79.43$78.46499,685 shs$6.89 billion03/21/2024$77.65$78.46+1.04%$78.53$77.38551,931 shs$6.84 billion03/20/2024$77.37$77.65+0.36%$78.03$76.56482,346 shs$6.77 billion03/19/2024$76.27$77.37+1.44%$77.63$76.14663,404 shs$6.75 billion03/18/2024$75.27$76.27+1.33%$76.90$75.61617,367 shs$6.65 billion03/15/2024$74.98$75.27+0.39%$75.93$74.62824,737 shs$6.56 billion03/14/2024$75.60$74.98-0.82%$75.85$74.57477,607 shs$6.54 billion03/13/2024$75.42$75.60+0.24%$76.03$75.18381,974 shs$6.59 billion03/12/2024$74.56$75.42+1.15%$75.47$74.09392,602 shs$6.58 billion03/11/2024$74.04$74.56+0.70%$74.70$73.16548,791 shs$6.50 billion Related Companies: Aptiv Stock Chart BorgWarner Stock Chart Gentex Stock Chart Lear Stock Chart Modine Manufacturing Stock Chart Dorman Products Stock Chart LCI Industries Stock Chart Dana Stock Chart Gentherm Stock Chart American Axle & Manufacturing Stock Chart Receive ALSN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allison Transmission and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ALSN) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allison Transmission Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Allison Transmission With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.