5 DAY PERFORMANCE
+12.08%
1 MONTH PERFORMANCE
+9.86%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
+27.49%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
+45.61%
Allison Transmission Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $98.77 | $96.62 (-2.18%) | $99.57 | $96.20 | 702,188 | $8.47 B |
| 03/11/2025 | $96.22 | $97.23 (1.05%) | $98.26 | $95.31 | 858,421 | $8.46 B |
| 03/10/2025 | $96.22 | $96.03 (-0.2%) | $97.05 | $94.92 | 808,407 | $8.35 B |
| 03/07/2025 | $95.63 | $97.98 (2.46%) | $99.03 | $94.87 | 716,028 | $8.52 B |
| 03/06/2025 | $96.20 | $96.04 (-0.17%) | $97.90 | $95.05 | 1.05 M | $8.36 B |
| 03/05/2025 | $96.83 | $97.61 (0.81%) | $98.50 | $95.93 | 718,221 | $8.49 B |
| 03/04/2025 | $96.96 | $96.40 (-0.58%) | $98.16 | $95.54 | 678,943 | $8.39 B |
| 03/03/2025 | $102.23 | $98.55 (-3.6%) | $102.72 | $97.67 | 619,172 | $8.57 B |
| 02/28/2025 | $100.33 | $101.75 (1.42%) | $102.21 | $100.25 | 1.04 M | $8.85 B |
| 02/27/2025 | $100.88 | $100.46 (-0.42%) | $102.68 | $99.99 | 744,141 | $8.74 B |
| 02/26/2025 | $100.00 | $100.45 (0.45%) | $101.83 | $99.56 | 567,426 | $8.74 B |
| 02/25/2025 | $98.54 | $99.40 (0.87%) | $99.81 | $96.51 | 868,300 | $8.65 B |
| 02/24/2025 | $100.98 | $98.54 (-2.42%) | $101.93 | $98.00 | 872,825 | $8.57 B |
| 02/21/2025 | $104.32 | $100.67 (-3.5%) | $104.50 | $99.89 | 667,835 | $8.76 B |
| 02/20/2025 | $103.95 | $102.36 (-1.53%) | $104.92 | $101.56 | 716,700 | $8.91 B |
| 02/19/2025 | $103.04 | $103.78 (0.72%) | $104.80 | $103.00 | 816,300 | $9.03 B |
| 02/18/2025 | $105.57 | $103.74 (-1.73%) | $105.57 | $102.40 | 843,454 | $9.03 B |
| 02/14/2025 | $101.62 | $104.55 (2.88%) | $105.44 | $101.19 | 968,145 | $9.10 B |
| 02/13/2025 | $99.60 | $101.60 (2.01%) | $102.09 | $98.24 | 1.16 M | $8.84 B |
| 02/12/2025 | $97.70 | $99.96 (2.31%) | $104.48 | $94.26 | 2.89 M | $8.70 B |
| 02/11/2025 | $113.38 | $114.19 (0.71%) | $115.40 | $113.21 | 559,894 | $9.93 B |
| 02/10/2025 | $116.03 | $114.14 (-1.63%) | $116.20 | $112.88 | 565,900 | $9.93 B |
| 02/07/2025 | $115.81 | $115.80 (-0.01%) | $117.07 | $115.02 | 572,200 | $10.07 B |
| 02/06/2025 | $115.37 | $115.45 (0.07%) | $115.79 | $113.48 | 471,700 | $10.04 B |
| 02/05/2025 | $114.62 | $114.38 (-0.21%) | $115.53 | $113.53 | 384,102 | $9.95 B |
| 02/04/2025 | $113.61 | $114.54 (0.82%) | $115.25 | $113.36 | 390,309 | $9.96 B |
| 02/03/2025 | $114.61 | $112.96 (-1.44%) | $114.69 | $111.87 | 757,400 | $9.83 B |
| 01/31/2025 | $119.17 | $117.54 (-1.37%) | $119.64 | $116.98 | 540,112 | $10.23 B |
| 01/30/2025 | $117.16 | $118.71 (1.32%) | $119.28 | $117.16 | 532,729 | $10.33 B |
| 01/29/2025 | $116.04 | $116.34 (0.26%) | $117.20 | $115.50 | 383,100 | $10.12 B |
| 01/28/2025 | $114.93 | $115.47 (0.47%) | $116.00 | $113.47 | 419,303 | $10.05 B |
| 01/27/2025 | $117.89 | $115.34 (-2.16%) | $118.05 | $114.00 | 595,744 | $10.03 B |
| 01/24/2025 | $119.93 | $119.60 (-0.28%) | $120.28 | $119.00 | 320,900 | $10.41 B |
| 01/23/2025 | $120.10 | $120.35 (0.21%) | $121.81 | $119.40 | 403,000 | $10.47 B |
| 01/22/2025 | $120.63 | $120.11 (-0.43%) | $120.93 | $118.91 | 490,600 | $10.45 B |
| 01/21/2025 | $120.66 | $120.06 (-0.5%) | $121.77 | $119.61 | 649,176 | $10.45 B |
| 01/17/2025 | $118.58 | $119.51 (0.78%) | $119.72 | $117.99 | 419,128 | $10.40 B |
| 01/16/2025 | $116.80 | $117.56 (0.65%) | $119.67 | $116.80 | 419,900 | $10.23 B |
| 01/15/2025 | $117.84 | $116.31 (-1.3%) | $118.29 | $116.06 | 415,749 | $10.12 B |
| 01/14/2025 | $114.02 | $116.04 (1.77%) | $116.52 | $113.58 | 538,344 | $10.10 B |
| 01/13/2025 | $107.96 | $112.24 (3.96%) | $112.34 | $107.32 | 489,625 | $9.76 B |
| 01/10/2025 | $109.14 | $108.93 (-0.19%) | $109.40 | $107.11 | 480,236 | $9.48 B |
| 01/08/2025 | $110.25 | $110.24 (-0.01%) | $110.76 | $108.64 | 478,741 | $9.59 B |
| 01/07/2025 | $109.72 | $110.25 (0.48%) | $111.14 | $109.35 | 400,000 | $9.59 B |
| 01/06/2025 | $109.71 | $109.82 (0.1%) | $111.13 | $109.50 | 504,100 | $9.55 B |
| 01/03/2025 | $107.67 | $109.48 (1.68%) | $109.66 | $107.37 | 307,300 | $9.52 B |
| 01/02/2025 | $108.50 | $107.67 (-0.76%) | $109.39 | $106.83 | 314,525 | $9.37 B |
| 12/31/2024 | $108.40 | $108.06 (-0.31%) | $109.26 | $107.85 | 459,700 | $9.40 B |
| 12/30/2024 | $107.76 | $108.03 (0.25%) | $108.66 | $106.58 | 358,851 | $9.40 B |
| 12/27/2024 | $108.92 | $108.74 (-0.17%) | $110.36 | $107.81 | 238,020 | $9.46 B |
| 12/26/2024 | $109.14 | $110.01 (0.8%) | $111.16 | $108.46 | 449,700 | $9.57 B |
| 12/24/2024 | $108.19 | $109.14 (0.88%) | $109.48 | $107.56 | 186,100 | $9.50 B |
| 12/23/2024 | $108.62 | $108.36 (-0.24%) | $109.58 | $107.29 | 643,452 | $9.43 B |
| 12/20/2024 | $106.90 | $109.30 (2.25%) | $109.87 | $106.80 | 1.72 M | $9.51 B |
| 12/19/2024 | $108.67 | $107.22 (-1.33%) | $109.46 | $106.30 | 675,521 | $9.33 B |
| 12/18/2024 | $113.23 | $106.85 (-5.63%) | $113.93 | $106.77 | 789,819 | $9.30 B |
| 12/17/2024 | $113.70 | $112.19 (-1.33%) | $114.18 | $111.86 | 619,500 | $9.76 B |
| 12/16/2024 | $116.30 | $114.54 (-1.51%) | $116.96 | $114.10 | 682,137 | $9.96 B |
| 12/13/2024 | $116.38 | $116.51 (0.11%) | $117.04 | $115.52 | 741,709 | $10.14 B |
| 12/12/2024 | $114.61 | $116.46 (1.61%) | $117.62 | $114.11 | 879,400 | $10.13 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.
