5 DAY PERFORMANCE
-1.48%
1 MONTH PERFORMANCE
-12.26%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
+5.59%
YEAR-TO-DATE PERFORMANCE
+19.40%
1 YEAR PERFORMANCE
+32.38%
Allison Transmission Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $117.84 | $122.62 (4.06%) | $124.98 | $111.86 | 2.03 M | $10.18 B |
| 08/03/2026 | $114.70 | $116.31 (1.4%) | $117.53 | $114.67 | 1.29 M | $9.65 B |
| 07/31/2026 | $116.38 | $114.54 (-1.58%) | $116.39 | $114.35 | 693.40 K | $9.51 B |
| 07/30/2026 | $116.53 | $115.44 (-0.94%) | $116.53 | $114.27 | 806.23 K | $9.70 B |
| 07/29/2026 | $119.77 | $114.66 (-4.27%) | $120.38 | $113.71 | 1.25 M | $9.64 B |
| 07/28/2026 | $121.25 | $121.11 (-0.12%) | $123.14 | $120.09 | 909.76 K | $10.18 B |
| 07/27/2026 | $122.99 | $121.91 (-0.88%) | $123.21 | $119.20 | 1.09 M | $10.25 B |
| 07/24/2026 | $120.21 | $122.34 (1.77%) | $123.58 | $119.79 | 764.24 K | $10.28 B |
| 07/23/2026 | $118.84 | $119.64 (0.67%) | $121.12 | $118.67 | 916.73 K | $10.06 B |
| 07/22/2026 | $117.00 | $119.06 (1.76%) | $119.99 | $116.51 | 1.02 M | $10.01 B |
| 07/21/2026 | $115.22 | $116.21 (0.86%) | $116.89 | $113.30 | 782.60 K | $9.77 B |
| 07/20/2026 | $114.35 | $113.67 (-0.59%) | $114.49 | $112.29 | 717.20 K | $9.55 B |
| 07/17/2026 | $114.66 | $113.60 (-0.92%) | $115.75 | $112.93 | 642.42 K | $9.55 B |
| 07/16/2026 | $113.15 | $115.49 (2.07%) | $116.50 | $111.92 | 603.50 K | $9.71 B |
| 07/15/2026 | $115.02 | $114.29 (-0.63%) | $115.44 | $112.03 | 675.25 K | $9.61 B |
| 07/14/2026 | $118.30 | $115.06 (-2.74%) | $118.64 | $114.11 | 547.23 K | $9.67 B |
| 07/13/2026 | $114.91 | $115.98 (0.93%) | $116.96 | $114.48 | 813.10 K | $9.75 B |
| 07/10/2026 | $114.43 | $114.21 (-0.19%) | $115.65 | $113.74 | 501.64 K | $9.60 B |
| 07/09/2026 | $113.27 | $113.78 (0.45%) | $115.81 | $113.27 | 759.60 K | $9.56 B |
| 07/08/2026 | $111.93 | $111.75 (-0.16%) | $113.03 | $109.71 | 1.13 M | $9.39 B |
| 07/07/2026 | $115.90 | $114.17 (-1.49%) | $115.90 | $113.40 | 1.24 M | $9.60 B |
| 07/06/2026 | $115.77 | $116.60 (0.72%) | $117.50 | $113.60 | 1.23 M | $9.80 B |
| 07/02/2026 | $118.13 | $116.37 (-1.49%) | $120.75 | $115.91 | 12.26 M | $9.78 B |
| 07/01/2026 | $119.55 | $117.46 (-1.75%) | $121.47 | $117.44 | 3.37 M | $9.87 B |
| 06/30/2026 | $116.37 | $112.74 (-3.12%) | $117.13 | $110.79 | 1.19 M | $9.48 B |
| 06/29/2026 | $118.85 | $115.36 (-2.94%) | $119.91 | $114.94 | 1.10 M | $9.70 B |
| 06/26/2026 | $123.20 | $119.84 (-2.73%) | $123.39 | $119.71 | 1.24 M | $10.07 B |
| 06/25/2026 | $121.27 | $124.52 (2.68%) | $125.90 | $121.27 | 514.30 K | $10.47 B |
| 06/24/2026 | $116.64 | $119.68 (2.61%) | $120.29 | $116.53 | 641.30 K | $10.06 B |
| 06/23/2026 | $118.67 | $117.00 (-1.41%) | $119.64 | $116.97 | 843.72 K | $9.83 B |
| 06/22/2026 | $119.53 | $121.12 (1.33%) | $122.04 | $119.00 | 864.61 K | $10.18 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.
