Loading live market data…

Allison Transmission Holdings, Inc.

NYSE:ALSN

$115.06 USD

-$0.92 (-0.79%)

Volume
547.23K
Average Volume
1.15M
Market Capitalization
$9.54B
P/E Ratio
17.81
Dividend Yield
0.97%
Price Target
$126.00
Year High
$137.62
Year Low
$76.01
Day High
—
Day Low
—
Payout Ratio
$0.17
Current Ratio
$1.85
Date Opening Price Closing Price %Chg Volume
2026-07-14 $118.30 $115.06 -2.74% 547.23K
2026-07-13 $114.91 $115.98 0.93% 813.1K
2026-07-10 $114.43 $114.21 -0.19% 501.64K
2026-07-09 $113.27 $113.78 0.45% 759.6K
2026-07-08 $111.93 $111.75 -0.16% 1.13M
2026-07-07 $115.90 $114.17 -1.49% 1.24M
2026-07-06 $115.77 $116.60 0.72% 1.23M
2026-07-02 $118.13 $116.37 -1.49% 12.26M
2026-07-01 $119.55 $117.46 -1.75% 3.37M
2026-06-30 $116.37 $112.74 -3.12% 1.19M
2026-06-29 $118.85 $115.36 -2.94% 1.1M
2026-06-26 $123.20 $119.84 -2.73% 1.24M
2026-06-25 $121.27 $124.52 2.68% 514.3K
2026-06-24 $116.64 $119.68 2.61% 641.3K
2026-06-23 $118.67 $117.00 -1.41% 843.72K
2026-06-22 $119.53 $121.12 1.33% 864.61K
2026-06-18 $120.62 $119.10 -1.26% 1.82M
2026-06-17 $121.06 $118.86 -1.82% 696.46K
2026-06-16 $120.17 $121.03 0.72% 570.33K
2026-06-15 $120.06 $119.47 -0.49% 743.5K
2026-06-12 $116.85 $117.35 0.43% 676.81K
2026-06-11 $115.12 $115.52 0.35% 647.77K
2026-06-10 $117.59 $113.82 -3.21% 781.4K
2026-06-09 $117.06 $117.91 0.73% 829.2K
2026-06-08 $116.51 $115.48 -0.88% 646.32K
2026-06-05 $117.33 $115.75 -1.35% 694.2K
2026-06-04 $118.60 $118.38 -0.19% 732.14K
2026-06-03 $115.64 $119.05 2.95% 809.6K
2026-06-02 $112.79 $116.14 2.97% 779.25K
2026-06-01 $112.01 $111.67 -0.30% 1.08M
2026-05-29 $113.46 $113.53 0.06% 1.99M
2026-05-28 $113.34 $113.52 0.16% 1.19M
2026-05-27 $114.69 $113.86 -0.72% 776.6K
2026-05-26 $111.16 $114.09 2.64% 990.5K
2026-05-22 $110.10 $109.87 -0.21% 1M
2026-05-21 $107.90 $109.07 1.08% 967.67K
2026-05-20 $108.53 $108.35 -0.17% 1.44M
2026-05-19 $112.58 $108.01 -4.06% 1.21M
2026-05-18 $116.98 $114.06 -2.50% 1.29M
2026-05-15 $121.31 $116.99 -3.56% 767.34K
2026-05-14 $123.79 $122.35 -1.16% 802.05K
2026-05-13 $120.37 $122.47 1.74% 1.14M
2026-05-12 $123.30 $119.80 -2.84% 807.3K
2026-05-11 $124.71 $123.72 -0.79% 696.9K
2026-05-08 $124.22 $124.18 -0.03% 795.22K
2026-05-07 $127.98 $123.02 -3.88% 973.21K
2026-05-06 $129.93 $127.70 -1.72% 974.34K
2026-05-05 $125.00 $127.37 1.90% 1.97M
2026-05-04 $130.54 $129.04 -1.15% 1.3M
2026-05-01 $133.77 $131.23 -1.90% 738.2K
2026-04-30 $130.11 $134.35 3.26% 881.42K
2026-04-29 $130.53 $129.10 -1.10% 678.7K
2026-04-28 $133.79 $130.02 -2.82% 708.8K
2026-04-27 $135.72 $133.69 -1.50% 883.3K
2026-04-24 $135.25 $135.51 0.19% 804.4K
2026-04-23 $133.49 $136.00 1.88% 756.6K
2026-04-22 $132.35 $133.04 0.52% 979.31K
2026-04-21 $130.13 $131.34 0.93% 984.22K
2026-04-20 $128.57 $129.74 0.91% 640.29K
2026-04-17 $126.64 $128.50 1.47% 589.6K
2026-04-16 $125.04 $125.70 0.53% 534.56K
2026-04-15 $128.28 $125.82 -1.92% 945.78K
2026-04-14 $129.72 $128.26 -1.13% 1.02M
2026-04-13 $128.04 $129.60 1.22% 863.02K
2026-04-10 $128.13 $128.51 0.30% 787.54K
2026-04-09 $124.38 $127.48 2.49% 630.98K
2026-04-08 $122.03 $125.00 2.43% 659.84K
2026-04-07 $116.92 $117.28 0.31% 670.63K
2026-04-06 $116.46 $117.46 0.86% 531.54K
2026-04-02 $116.21 $117.06 0.73% 355.33K
2026-04-01 $118.37 $118.84 0.40% 495.1K
2026-03-31 $114.36 $117.06 2.36% 536.2K
2026-03-30 $116.03 $112.60 -2.96% 597.69K
2026-03-27 $115.34 $114.46 -0.76% 507.5K
2026-03-26 $117.76 $116.32 -1.22% 481.2K
2026-03-25 $118.71 $118.97 0.22% 567.54K
2026-03-24 $113.79 $117.89 3.60% 783.7K
2026-03-23 $113.77 $114.66 0.78% 941.23K
2026-03-20 $111.78 $110.70 -0.97% 2.15M
2026-03-19 $111.78 $112.19 0.37% 789.94K
2026-03-18 $113.91 $113.27 -0.56% 991.01K
2026-03-17 $114.55 $114.21 -0.30% 967.6K
2026-03-16 $114.01 $113.39 -0.54% 760K
2026-03-13 $113.91 $112.82 -0.96% 795.2K
2026-03-12 $111.67 $113.11 1.29% 728.46K
2026-03-11 $114.36 $113.18 -1.03% 758.47K
2026-03-10 $116.89 $114.64 -1.92% 756.7K
2026-03-09 $114.02 $116.87 2.50% 856.81K
2026-03-06 $120.02 $116.94 -2.57% 1.09M
2026-03-05 $125.55 $122.14 -2.72% 969.32K