5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+6.39%
3 MONTH PERFORMANCE
+5.59%
6 MONTH PERFORMANCE
+16.02%
YEAR-TO-DATE PERFORMANCE
+19.40%
1 YEAR PERFORMANCE
+28.73%
Allison Transmission Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $119.53 | $121.12 (1.33%) | $122.04 | $119.00 | 864.59 K | $10.18 B |
| 06/18/2026 | $120.62 | $119.10 (-1.26%) | $121.53 | $118.94 | 1.82 M | $10.01 B |
| 06/17/2026 | $121.06 | $118.86 (-1.82%) | $123.01 | $117.96 | 696.46 K | $9.99 B |
| 06/16/2026 | $120.17 | $121.03 (0.72%) | $122.45 | $120.17 | 570.33 K | $10.17 B |
| 06/15/2026 | $120.06 | $119.47 (-0.49%) | $121.44 | $119.02 | 743.50 K | $10.04 B |
| 06/12/2026 | $116.85 | $117.35 (0.43%) | $117.58 | $115.08 | 676.81 K | $9.86 B |
| 06/11/2026 | $115.12 | $115.52 (0.35%) | $116.87 | $113.80 | 647.77 K | $9.71 B |
| 06/10/2026 | $117.59 | $113.82 (-3.21%) | $119.89 | $113.41 | 781.40 K | $9.57 B |
| 06/09/2026 | $117.06 | $117.91 (0.73%) | $119.49 | $114.34 | 829.20 K | $9.91 B |
| 06/08/2026 | $116.51 | $115.48 (-0.88%) | $116.97 | $115.03 | 646.32 K | $9.71 B |
| 06/05/2026 | $117.33 | $115.75 (-1.35%) | $118.44 | $115.42 | 694.20 K | $9.73 B |
| 06/04/2026 | $118.60 | $118.38 (-0.19%) | $119.60 | $117.01 | 732.14 K | $9.95 B |
| 06/03/2026 | $115.64 | $119.05 (2.95%) | $119.74 | $115.64 | 809.60 K | $10.01 B |
| 06/02/2026 | $112.79 | $116.14 (2.97%) | $116.45 | $112.76 | 779.25 K | $9.76 B |
| 06/01/2026 | $112.01 | $111.67 (-0.3%) | $113.08 | $109.46 | 1.08 M | $9.39 B |
| 05/29/2026 | $113.46 | $113.53 (0.06%) | $115.58 | $111.69 | 1.99 M | $9.54 B |
| 05/28/2026 | $113.34 | $113.52 (0.16%) | $115.18 | $111.10 | 1.19 M | $9.54 B |
| 05/27/2026 | $114.69 | $113.86 (-0.72%) | $115.77 | $112.91 | 776.60 K | $9.57 B |
| 05/26/2026 | $111.16 | $114.09 (2.64%) | $114.17 | $110.95 | 990.50 K | $9.59 B |
| 05/22/2026 | $110.10 | $109.87 (-0.21%) | $111.20 | $108.00 | 1.00 M | $9.23 B |
| 05/21/2026 | $107.90 | $109.07 (1.08%) | $109.28 | $106.12 | 967.67 K | $9.17 B |
| 05/20/2026 | $108.53 | $108.35 (-0.17%) | $108.95 | $106.31 | 1.44 M | $9.11 B |
| 05/19/2026 | $112.58 | $108.01 (-4.06%) | $113.54 | $107.37 | 1.21 M | $9.08 B |
| 05/18/2026 | $116.98 | $114.06 (-2.5%) | $117.48 | $114.01 | 1.29 M | $9.59 B |
| 05/15/2026 | $121.31 | $116.99 (-3.56%) | $123.32 | $116.92 | 767.34 K | $9.83 B |
| 05/14/2026 | $123.79 | $122.35 (-1.16%) | $124.59 | $121.49 | 802.05 K | $10.28 B |
| 05/13/2026 | $120.37 | $122.47 (1.74%) | $123.18 | $118.65 | 1.14 M | $10.29 B |
| 05/12/2026 | $123.30 | $119.80 (-2.84%) | $123.30 | $117.91 | 807.30 K | $10.07 B |
| 05/11/2026 | $124.71 | $123.72 (-0.79%) | $125.13 | $123.00 | 696.90 K | $10.40 B |
| 05/08/2026 | $124.22 | $124.18 (-0.03%) | $125.73 | $122.88 | 795.22 K | $10.44 B |
| 05/07/2026 | $127.98 | $123.02 (-3.88%) | $128.21 | $122.68 | 973.21 K | $10.34 B |
| 05/06/2026 | $129.93 | $127.70 (-1.72%) | $133.21 | $126.39 | 974.34 K | $10.73 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 |
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.
