5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-1.05%
6 MONTH PERFORMANCE
-8.23%
YEAR-TO-DATE PERFORMANCE
+19.40%
1 YEAR PERFORMANCE
+44.74%
Allison Transmission Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $119.18 | $119.61 (0.36%) | $122.29 | $119.18 | 142.20 K | |
| 11/04/2026 | $121.44 | $120.52 (-0.76%) | $121.44 | $115.78 | 1.43 M | $10.00 B |
| 11/03/2026 | $117.50 | $118.92 (1.21%) | $123.12 | $115.10 | 1.96 M | $9.87 B |
| 11/02/2026 | $109.67 | $113.09 (3.12%) | $113.23 | $109.03 | 1.31 M | $9.39 B |
| 10/30/2026 | $108.69 | $108.05 (-0.59%) | $109.35 | $106.67 | 656.70 K | $8.97 B |
| 10/29/2026 | $108.25 | $109.98 (1.6%) | $111.03 | $108.25 | 664.55 K | $9.13 B |
| 10/28/2026 | $108.76 | $109.30 (0.5%) | $109.32 | $107.30 | 600.85 K | $9.07 B |
| 10/27/2026 | $108.24 | $107.67 (-0.53%) | $108.53 | $106.26 | 563.02 K | $8.94 B |
| 10/26/2026 | $107.01 | $107.19 (0.17%) | $109.08 | $106.89 | 630.03 K | $8.90 B |
| 10/23/2026 | $108.26 | $106.32 (-1.79%) | $109.04 | $105.33 | 657.92 K | $8.82 B |
| 10/22/2026 | $109.51 | $109.57 (0.05%) | $109.88 | $106.24 | 668.60 K | $9.09 B |
| 10/21/2026 | $110.20 | $110.94 (0.67%) | $111.13 | $108.91 | 520.01 K | $9.21 B |
| 10/20/2026 | $109.80 | $109.66 (-0.13%) | $111.21 | $107.89 | 553.82 K | $9.10 B |
| 10/19/2026 | $112.54 | $110.76 (-1.58%) | $112.98 | $110.38 | 561.10 K | $9.19 B |
| 10/16/2026 | $113.23 | $111.80 (-1.26%) | $114.34 | $111.03 | 501.70 K | $9.28 B |
| 10/15/2026 | $110.75 | $112.55 (1.63%) | $112.74 | $109.44 | 509.90 K | $9.34 B |
| 10/14/2026 | $110.55 | $110.70 (0.14%) | $111.89 | $109.20 | 506.22 K | $9.19 B |
| 10/13/2026 | $112.90 | $111.62 (-1.13%) | $113.54 | $110.05 | 426.33 K | $9.26 B |
| 10/12/2026 | $110.58 | $111.47 (0.8%) | $114.36 | $110.58 | 720.64 K | $9.25 B |
| 10/09/2026 | $109.61 | $109.86 (0.23%) | $111.10 | $108.32 | 774.41 K | $9.12 B |
| 10/08/2026 | $108.77 | $109.11 (0.31%) | $109.71 | $105.10 | 990.73 K | $9.06 B |
| 10/07/2026 | $113.19 | $110.76 (-2.15%) | $113.93 | $109.37 | 748.40 K | $9.19 B |
| 10/06/2026 | $116.61 | $114.75 (-1.6%) | $117.56 | $114.49 | 683.30 K | $9.52 B |
| 10/05/2026 | $117.59 | $115.75 (-1.56%) | $118.73 | $114.38 | 807.84 K | $9.61 B |
| 10/02/2026 | $117.88 | $117.97 (0.08%) | $119.08 | $116.89 | 749.70 K | $9.79 B |
| 10/01/2026 | $112.55 | $116.28 (3.31%) | $116.89 | $111.33 | 802.63 K | $9.65 B |
| 09/30/2026 | $113.37 | $113.26 (-0.1%) | $114.27 | $112.10 | 1.02 M | $9.40 B |
| 09/29/2026 | $113.76 | $113.01 (-0.66%) | $113.80 | $111.03 | 729.10 K | $9.38 B |
| 09/28/2026 | $113.00 | $113.66 (0.58%) | $114.98 | $111.91 | 451.11 K | $9.43 B |
| 09/25/2026 | $113.07 | $113.86 (0.7%) | $116.46 | $112.85 | 662.43 K | $9.45 B |
| 09/24/2026 | $114.00 | $112.74 (-1.11%) | $114.00 | $111.46 | 724.20 K | $9.36 B |
| 09/23/2026 | $114.78 | $114.59 (-0.17%) | $115.63 | $112.57 | 638.90 K | $9.51 B |
| 09/22/2026 | $119.95 | $115.38 (-3.81%) | $120.97 | $113.25 | 1.14 M | $9.58 B |
| 09/21/2026 | $118.53 | $118.86 (0.28%) | $120.77 | $117.77 | 1.01 M | $9.87 B |
| 09/18/2026 | $119.82 | $117.10 (-2.27%) | $120.07 | $116.99 | 2.76 M | $9.72 B |
| 09/17/2026 | $121.01 | $119.76 (-1.03%) | $121.63 | $118.15 | 695.30 K | $9.94 B |
| 09/16/2026 | $123.20 | $118.64 (-3.7%) | $123.95 | $117.50 | 633.29 K | $9.85 B |
| 09/15/2026 | $124.19 | $122.40 (-1.44%) | $124.59 | $122.24 | 613.00 K | $10.16 B |
| 09/14/2026 | $123.66 | $123.49 (-0.14%) | $124.27 | $121.77 | 674.30 K | $10.25 B |
| 09/11/2026 | $129.59 | $126.94 (-2.04%) | $129.59 | $126.69 | 498.85 K | $10.54 B |
| 09/10/2026 | $126.30 | $127.54 (0.98%) | $127.91 | $124.21 | 709.50 K | $10.59 B |
| 09/09/2026 | $129.41 | $128.14 (-0.98%) | $131.31 | $127.59 | 627.90 K | $10.64 B |
| 09/08/2026 | $131.11 | $130.56 (-0.42%) | $132.41 | $130.21 | 722.60 K | $10.84 B |
| 09/04/2026 | $128.16 | $131.24 (2.4%) | $131.37 | $128.16 | 528.53 K | $10.89 B |
| 09/03/2026 | $128.36 | $128.44 (0.06%) | $129.70 | $125.57 | 531.28 K | $10.66 B |
| 09/02/2026 | $122.56 | $126.71 (3.39%) | $128.22 | $120.58 | 795.34 K | $10.52 B |
| 09/01/2026 | $124.60 | $122.71 (-1.52%) | $125.67 | $121.98 | 617.65 K | $10.18 B |
| 08/31/2026 | $126.06 | $125.71 (-0.28%) | $127.50 | $125.40 | 828.01 K | $10.43 B |
| 08/28/2026 | $130.00 | $126.32 (-2.83%) | $130.49 | $124.92 | 470.68 K | $10.48 B |
| 08/27/2026 | $128.36 | $129.16 (0.62%) | $129.98 | $125.10 | 826.75 K | $10.72 B |
| 08/26/2026 | $132.11 | $128.78 (-2.52%) | $134.66 | $128.59 | 861.54 K | $10.69 B |
| 08/25/2026 | $131.80 | $131.62 (-0.14%) | $132.16 | $129.87 | 843.00 K | $10.92 B |
| 08/24/2026 | $133.14 | $131.38 (-1.32%) | $133.68 | $130.80 | 863.34 K | $10.90 B |
| 08/21/2026 | $130.00 | $133.23 (2.48%) | $134.14 | $128.56 | 1.12 M | $11.06 B |
| 08/20/2026 | $123.62 | $129.12 (4.45%) | $129.46 | $123.13 | 1.03 M | $10.72 B |
| 08/19/2026 | $126.40 | $124.82 (-1.25%) | $127.59 | $124.57 | 777.50 K | $10.36 B |
| 08/18/2026 | $126.88 | $125.45 (-1.13%) | $127.00 | $124.30 | 808.45 K | $10.41 B |
| 08/17/2026 | $125.73 | $127.11 (1.1%) | $127.56 | $125.04 | 622.44 K | $10.55 B |
| 08/14/2026 | $123.40 | $125.87 (2%) | $125.97 | $122.66 | 549.58 K | $10.45 B |
| 08/13/2026 | $123.67 | $122.92 (-0.61%) | $124.25 | $121.85 | 400.60 K | $10.20 B |
| 08/12/2026 | $125.85 | $123.60 (-1.79%) | $125.85 | $121.83 | 631.40 K | $10.26 B |
| 08/11/2026 | $124.21 | $124.99 (0.63%) | $127.35 | $124.06 | 610.15 K | $10.37 B |
| 08/10/2026 | $120.54 | $124.52 (3.3%) | $124.58 | $119.42 | 948.06 K | $10.34 B |
| 08/07/2026 | $116.51 | $118.88 (2.03%) | $119.04 | $115.48 | 589.20 K | $9.87 B |
| 08/06/2026 | $117.73 | $116.24 (-1.27%) | $119.74 | $115.76 | 584.91 K | $9.65 B |
| 08/05/2026 | $122.92 | $118.13 (-3.9%) | $124.00 | $117.50 | 837.19 K | $9.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
