5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
+19.40%
1 YEAR PERFORMANCE
+33.73%
Allison Transmission Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
