5 DAY PERFORMANCE
-10.93%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
+43.48%
YEAR-TO-DATE PERFORMANCE
+19.40%
1 YEAR PERFORMANCE
+20.36%
Allison Transmission Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $130.76 | $128.95 (-1.39%) | $133.21 | $128.24 | 393.20 K | $10.97 B |
| 05/05/2026 | $125.00 | $127.37 (1.9%) | $129.14 | $119.15 | 1.97 M | $10.71 B |
| 05/04/2026 | $130.54 | $129.04 (-1.15%) | $131.94 | $128.17 | 1.30 M | $10.85 B |
| 05/01/2026 | $133.77 | $131.23 (-1.9%) | $134.75 | $131.12 | 738.20 K | $11.03 B |
| 04/30/2026 | $130.11 | $134.35 (3.26%) | $135.86 | $130.01 | 881.42 K | $11.29 B |
| 04/29/2026 | $130.53 | $129.10 (-1.1%) | $131.59 | $128.91 | 678.70 K | $10.85 B |
| 04/28/2026 | $133.79 | $130.02 (-2.82%) | $134.16 | $129.12 | 708.80 K | $10.93 B |
| 04/27/2026 | $135.72 | $133.69 (-1.5%) | $137.62 | $133.61 | 883.30 K | $11.24 B |
| 04/24/2026 | $135.25 | $135.51 (0.19%) | $136.94 | $134.61 | 804.40 K | $11.39 B |
| 04/23/2026 | $133.49 | $136.00 (1.88%) | $136.89 | $133.46 | 756.60 K | $11.43 B |
| 04/22/2026 | $132.35 | $133.04 (0.52%) | $133.22 | $131.01 | 979.31 K | $11.18 B |
| 04/21/2026 | $130.13 | $131.34 (0.93%) | $132.50 | $129.03 | 984.22 K | $11.04 B |
| 04/20/2026 | $128.57 | $129.74 (0.91%) | $130.39 | $128.18 | 640.29 K | $10.90 B |
| 04/17/2026 | $126.64 | $128.50 (1.47%) | $130.56 | $126.64 | 589.60 K | $10.80 B |
| 04/16/2026 | $125.04 | $125.70 (0.53%) | $126.38 | $124.22 | 534.56 K | $10.56 B |
| 04/15/2026 | $128.28 | $125.82 (-1.92%) | $129.10 | $124.83 | 945.78 K | $10.58 B |
| 04/14/2026 | $129.72 | $128.26 (-1.13%) | $130.82 | $128.25 | 1.02 M | $10.78 B |
| 04/13/2026 | $128.04 | $129.60 (1.22%) | $130.22 | $126.95 | 863.02 K | $10.89 B |
| 04/10/2026 | $128.13 | $128.51 (0.3%) | $128.62 | $126.57 | 787.54 K | $10.80 B |
| 04/09/2026 | $124.38 | $127.48 (2.49%) | $127.78 | $123.82 | 630.98 K | $10.71 B |
| 04/08/2026 | $122.03 | $125.00 (2.43%) | $125.40 | $121.09 | 659.84 K | $10.51 B |
| 04/07/2026 | $116.92 | $117.28 (0.31%) | $118.94 | $116.80 | 670.63 K | $9.86 B |
| 04/06/2026 | $116.46 | $117.46 (0.86%) | $117.78 | $115.32 | 531.54 K | $9.87 B |
| 04/02/2026 | $116.21 | $117.06 (0.73%) | $120.04 | $115.33 | 355.33 K | $9.84 B |
| 04/01/2026 | $118.37 | $118.84 (0.4%) | $119.87 | $117.83 | 495.10 K | $9.99 B |
| 03/31/2026 | $114.36 | $117.06 (2.36%) | $117.78 | $114.00 | 536.20 K | $9.84 B |
| 03/30/2026 | $116.03 | $112.60 (-2.96%) | $116.73 | $112.11 | 597.69 K | $9.46 B |
| 03/27/2026 | $115.34 | $114.46 (-0.76%) | $116.82 | $114.27 | 507.50 K | $9.62 B |
| 03/26/2026 | $117.76 | $116.32 (-1.22%) | $119.47 | $116.12 | 481.20 K | $9.78 B |
| 03/25/2026 | $118.71 | $118.97 (0.22%) | $119.69 | $117.59 | 567.54 K | $10.00 B |
| 03/24/2026 | $113.79 | $117.89 (3.6%) | $119.10 | $113.79 | 783.70 K | $9.91 B |
| 03/23/2026 | $113.77 | $114.66 (0.78%) | $117.24 | $113.19 | 941.23 K | $9.64 B |
| 03/20/2026 | $111.78 | $110.70 (-0.97%) | $112.60 | $109.42 | 2.15 M | $9.30 B |
| 03/19/2026 | $111.78 | $112.19 (0.37%) | $112.84 | $110.43 | 789.94 K | $9.43 B |
| 03/18/2026 | $113.91 | $113.27 (-0.56%) | $116.34 | $113.12 | 991.01 K | $9.52 B |
| 03/17/2026 | $114.55 | $114.21 (-0.3%) | $115.11 | $112.91 | 967.60 K | $9.60 B |
| 03/16/2026 | $114.01 | $113.39 (-0.54%) | $114.71 | $112.84 | 760.00 K | $9.53 B |
| 03/13/2026 | $113.91 | $112.82 (-0.96%) | $114.63 | $111.37 | 795.20 K | $9.48 B |
| 03/12/2026 | $111.67 | $113.11 (1.29%) | $113.30 | $110.87 | 728.47 K | $9.51 B |
| 03/11/2026 | $114.36 | $113.18 (-1.03%) | $115.09 | $112.24 | 758.47 K | $9.51 B |
| 03/10/2026 | $116.89 | $114.64 (-1.92%) | $118.75 | $114.44 | 756.70 K | $9.64 B |
| 03/09/2026 | $114.02 | $116.87 (2.5%) | $117.21 | $111.36 | 856.81 K | $9.82 B |
| 03/06/2026 | $120.02 | $116.94 (-2.57%) | $120.33 | $116.59 | 1.09 M | $9.83 B |
| 03/05/2026 | $125.55 | $122.14 (-2.72%) | $126.73 | $121.11 | 969.32 K | $10.27 B |
| 03/04/2026 | $126.34 | $126.94 (0.47%) | $128.85 | $125.61 | 1.43 M | $10.67 B |
| 03/03/2026 | $123.62 | $124.80 (0.95%) | $124.98 | $120.38 | 1.09 M | $10.49 B |
| 03/02/2026 | $124.03 | $126.91 (2.32%) | $127.11 | $122.01 | 977.89 K | $10.67 B |
| 02/27/2026 | $124.00 | $125.30 (1.05%) | $126.31 | $122.43 | 1.34 M | $10.53 B |
| 02/26/2026 | $123.56 | $124.81 (1.01%) | $125.47 | $122.41 | 1.37 M | $10.49 B |
| 02/25/2026 | $122.27 | $122.72 (0.37%) | $124.68 | $121.07 | 1.53 M | $10.31 B |
| 02/24/2026 | $117.38 | $121.99 (3.93%) | $125.66 | $117.37 | 1.91 M | $10.25 B |
| 02/23/2026 | $118.44 | $116.84 (-1.35%) | $119.30 | $115.38 | 1.00 M | $9.82 B |
| 02/20/2026 | $117.79 | $118.85 (0.9%) | $119.48 | $116.89 | 971.40 K | $9.99 B |
| 02/19/2026 | $116.62 | $117.78 (0.99%) | $117.92 | $115.88 | 809.70 K | $9.90 B |
| 02/18/2026 | $118.21 | $116.97 (-1.05%) | $119.45 | $116.79 | 779.41 K | $9.83 B |
| 02/17/2026 | $116.91 | $117.46 (0.47%) | $118.19 | $116.35 | 513.74 K | $9.87 B |
| 02/13/2026 | $115.61 | $117.79 (1.89%) | $118.59 | $115.14 | 692.60 K | $9.90 B |
| 02/12/2026 | $117.00 | $115.75 (-1.07%) | $118.75 | $115.05 | 774.41 K | $9.73 B |
| 02/11/2026 | $115.89 | $116.45 (0.48%) | $118.50 | $115.85 | 763.02 K | $9.79 B |
| 02/10/2026 | $115.10 | $115.33 (0.2%) | $116.05 | $113.90 | 1.22 M | $9.69 B |
| 02/09/2026 | $115.59 | $114.97 (-0.54%) | $115.84 | $114.30 | 719.90 K | $9.66 B |
| 02/06/2026 | $114.13 | $115.63 (1.31%) | $116.15 | $114.13 | 863.64 K | $9.72 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.
