NYSE:ALSN | Historical Stock Price | Allison Transmission Holdings Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.58$25.19$40.71$65.81$106.39$171.982012-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.32$54.96500,000——
2019-12-30$48.40$55.05417,500——
2019-12-27$48.70$55.39317,900——
2019-12-26$48.83$55.54408,000——
2019-12-24$48.56$55.23231,000——
2019-12-23$48.96$55.681,053,600——
2019-12-20$48.95$55.671,083,300——
2019-12-19$48.72$55.41952,100——
2019-12-18$48.70$55.391,049,300——
2019-12-17$49.00$55.73880,500——
2019-12-16$49.13$55.88767,900——
2019-12-13$48.92$55.641,315,800——
2019-12-12$49.48$56.271,336,800——
2019-12-11$48.39$55.04731,900——
2019-12-10$48.06$54.66955,400——
2019-12-09$47.96$54.55446,200——
2019-12-06$47.82$54.39500,400——
2019-12-05$47.42$53.93585,700——
2019-12-04$47.10$53.57797,700——
2019-12-03$47.41$53.921,300,000——
2019-12-02$47.95$54.531,047,300——
2019-11-29$48.40$55.05645,400——
2019-11-27$48.78$55.481,203,300——
2019-11-26$48.81$55.511,509,800——
2019-11-25$48.13$54.741,013,800——
2019-11-22$47.25$53.741,910,900——
2019-11-21$45.96$52.27869,900——
2019-11-20$45.44$51.681,392,000——
2019-11-19$46.05$52.371,511,500——
2019-11-18$45.87$52.17756,900——
2019-11-15$46.42$52.795,016,000——
2019-11-14$46.56$52.952,187,200——
2019-11-13$44.60$50.551,142,500——
2019-11-12$44.71$50.681,169,100——
2019-11-11$45.52$51.60684,300——
2019-11-08$46.75$52.991,711,400——
2019-11-07$45.98$52.122,035,600——
2019-11-06$44.92$50.92681,500——
2019-11-05$45.06$51.08902,000——
2019-11-04$44.49$50.431,168,200——
2019-11-01$44.03$49.911,291,400——
2019-10-31$43.61$49.431,566,900——
2019-10-30$46.53$52.74828,200——
2019-10-29$46.97$53.24641,700——
2019-10-28$46.85$53.10960,600——
2019-10-25$46.58$52.80844,600——
2019-10-24$45.85$51.97537,100——
2019-10-23$46.07$52.22786,800——
2019-10-22$46.19$52.36767,900——
2019-10-21$45.29$51.34819,000——
2019-10-18$45.08$51.10586,400——
2019-10-17$45.10$51.12726,100——
2019-10-16$44.32$50.24751,600——
2019-10-15$44.64$50.60778,400——
2019-10-14$44.34$50.26823,500——
2019-10-11$44.60$50.551,098,500——
2019-10-10$43.71$49.55793,100——
2019-10-09$43.35$49.141,111,700——
2019-10-08$42.64$48.33731,400——
2019-10-07$43.89$49.75909,900——
2019-10-04$44.21$50.111,086,400——
2019-10-03$44.02$49.901,069,900——
2019-10-02$43.88$49.741,061,800——
2019-10-01$45.37$51.43829,500——
2019-09-30$47.05$53.331,167,800——
2019-09-27$46.52$52.73707,100——
2019-09-26$46.43$52.63939,900——
2019-09-25$46.65$52.88841,800——
2019-09-24$45.78$51.891,395,300——
2019-09-23$47.04$53.321,410,200——
2019-09-20$46.33$52.521,681,200——
2019-09-19$46.45$52.651,104,100——
2019-09-18$46.62$52.841,990,600——
2019-09-17$46.91$53.17619,900——
2019-09-16$47.26$53.57621,100——
2019-09-13$47.50$53.841,220,400——
2019-09-12$46.64$52.871,508,100——
2019-09-11$47.24$53.551,040,200——
2019-09-10$47.34$53.662,437,100——
2019-09-09$46.73$52.971,367,700——
2019-09-06$44.97$50.971,421,100——
2019-09-05$45.18$51.21571,700——
2019-09-04$44.11$50.00574,400——
2019-09-03$43.36$49.151,568,800——
2019-08-30$44.43$50.36661,500——
2019-08-29$43.82$49.671,101,100——
2019-08-28$42.96$48.70708,400——
2019-08-27$42.27$47.91837,100——
2019-08-26$42.93$48.66820,100——
2019-08-23$42.94$48.67869,200——
2019-08-22$44.03$49.91599,500——
2019-08-21$43.98$49.68798,200——
2019-08-20$43.49$49.13699,500——
2019-08-19$43.63$49.29768,500——
2019-08-16$43.08$48.66515,800——
2019-08-15$41.98$47.42876,000——
2019-08-14$42.10$47.56847,900——
2019-08-13$43.57$49.221,155,300——
2019-08-12$42.06$47.51650,000——
2019-08-09$43.29$48.90531,700——
2019-08-08$44.22$49.951,025,900——
2019-08-07$43.30$48.91813,100——
2019-08-06$43.90$49.59740,100——
2019-08-05$43.79$49.471,539,100——
2019-08-02$45.22$51.08893,900——
2019-08-01$46.24$52.231,520,800——
2019-07-31$45.95$51.911,688,700——
2019-07-30$46.85$52.92914,900——
2019-07-29$46.40$52.42696,200——
2019-07-26$46.28$52.28806,500——
2019-07-25$46.79$52.86626,900——
2019-07-24$47.19$53.311,061,500——
2019-07-23$46.74$52.80645,600——
2019-07-22$45.99$51.951,071,300——
2019-07-19$45.92$51.87642,400——
2019-07-18$45.78$51.71859,600——
2019-07-17$46.50$52.531,061,700——
2019-07-16$47.61$53.78830,900——
2019-07-15$46.77$52.83666,300——
2019-07-12$46.66$52.71961,300——
2019-07-11$45.43$51.32706,500——
2019-07-10$45.33$51.21554,100——
2019-07-09$45.17$51.03975,900——
2019-07-08$45.63$51.55722,700——
2019-07-05$46.00$51.96453,400——
2019-07-03$46.33$52.34336,700——
2019-07-02$46.25$52.25535,900——
2019-07-01$46.71$52.77711,400——
2019-06-28$46.35$52.361,185,000——
2019-06-27$45.89$51.84472,300——
2019-06-26$45.76$51.69562,300——
2019-06-25$45.67$51.59949,200——
2019-06-24$45.40$51.29757,100——
2019-06-21$45.43$51.321,583,700——
2019-06-20$46.00$51.96932,000——
2019-06-19$45.13$50.981,078,100——
2019-06-18$44.79$50.601,274,400——
2019-06-17$44.10$49.82768,800——
2019-06-14$44.36$50.11518,300——
2019-06-13$44.43$50.19691,600——
2019-06-12$43.92$49.611,038,700——
2019-06-11$43.95$49.651,613,900——
2019-06-10$44.09$49.811,002,200——
2019-06-07$44.02$49.73800,500——
2019-06-06$43.91$49.60520,600——
2019-06-05$44.07$49.78841,900——
2019-06-04$43.56$49.21854,400——
2019-06-03$41.95$47.391,235,100——
2019-05-31$41.39$46.76767,600——
2019-05-30$42.34$47.83560,100——
2019-05-29$42.43$47.93754,500——
2019-05-28$42.50$48.01883,600——
2019-05-24$42.64$48.171,869,700——
2019-05-23$42.45$47.951,208,200——
2019-05-22$43.57$49.22935,300——
2019-05-21$44.03$49.741,145,000——
2019-05-20$43.54$49.18668,800——
2019-05-17$43.69$49.351,321,300——
2019-05-16$44.88$50.531,661,800——
2019-05-15$44.37$49.95507,000——
2019-05-14$44.18$49.74509,800——
2019-05-13$43.98$49.52654,400——
2019-05-10$45.90$51.681,069,400——
2019-05-09$45.13$50.81923,100——
2019-05-08$45.36$51.07584,200——
2019-05-07$45.80$51.56496,900——
2019-05-06$46.70$52.58557,600——
2019-05-03$47.38$53.34676,100——
2019-05-02$46.76$52.65609,400——
2019-05-01$46.88$52.781,059,900——
2019-04-30$46.86$52.761,174,100——
2019-04-29$47.45$53.421,181,000——
2019-04-26$46.65$52.521,216,000——
2019-04-25$45.48$51.201,502,400——
2019-04-24$48.51$54.621,213,500——
2019-04-23$48.00$54.041,745,800——
2019-04-22$47.89$53.921,546,700——
2019-04-18$48.28$54.361,259,900——
2019-04-17$47.42$53.391,347,500——
2019-04-16$47.09$53.021,067,800——
2019-04-15$46.31$52.141,098,800——
2019-04-12$47.34$53.30621,900——
2019-04-11$47.06$52.981,090,400——
2019-04-10$46.90$52.80818,000——
2019-04-09$46.74$52.621,213,700——
2019-04-08$46.97$52.88699,300——
2019-04-05$46.80$52.69938,000——
2019-04-04$46.45$52.301,022,700——
2019-04-03$46.25$52.071,679,200——
2019-04-02$45.64$51.38731,600——
2019-04-01$45.77$51.53960,100——
2019-03-29$44.92$50.57759,500——
2019-03-28$44.96$50.62840,300——
2019-03-27$45.16$50.84583,500——
2019-03-26$45.21$50.90869,900——
2019-03-25$45.28$50.98702,300——
2019-03-22$44.58$50.19749,900——
2019-03-21$46.37$52.21722,200——
2019-03-20$46.16$51.971,048,800——
2019-03-19$46.54$52.401,241,400——
2019-03-18$46.39$52.231,041,800——
2019-03-15$45.65$51.40971,000——
2019-03-14$46.16$51.971,191,700——
2019-03-13$46.33$52.161,307,200——
2019-03-12$46.22$52.04748,400——
2019-03-11$46.61$52.481,037,200——
2019-03-08$46.35$52.181,061,000——
2019-03-07$46.31$52.141,000,900——
2019-03-06$46.21$52.031,666,600——
2019-03-05$47.68$53.681,434,400——
2019-03-04$48.19$54.261,262,500——
2019-03-01$48.94$55.101,034,400——
2019-02-28$49.70$55.791,019,700——
2019-02-27$50.27$56.431,016,900——
2019-02-26$51.69$58.021,616,000——
2019-02-25$50.39$56.561,040,200——
2019-02-22$50.47$56.65996,500——
2019-02-21$49.64$55.72668,400——
2019-02-20$49.60$55.67851,900——
2019-02-19$49.41$55.46493,700——
2019-02-15$49.57$55.64893,400——
2019-02-14$48.68$54.64545,000——
2019-02-13$48.75$54.72952,500——
2019-02-12$48.42$54.35892,300——
2019-02-11$47.07$52.83629,700——
2019-02-08$47.42$53.23745,900——
2019-02-07$47.77$53.621,870,300——
2019-02-06$48.36$54.281,086,200——
2019-02-05$49.25$55.28903,200——
2019-02-04$49.43$55.48779,400——
2019-02-01$48.74$54.711,039,400——
2019-01-31$48.67$54.632,301,700——
2019-01-30$48.82$54.801,127,800——
2019-01-29$48.75$54.721,479,700——
2019-01-28$48.19$54.091,112,500——
2019-01-25$48.39$54.32744,700——
2019-01-24$47.79$53.64741,400——
2019-01-23$47.81$53.66686,000——
2019-01-22$48.68$54.641,071,400——
2019-01-18$49.90$56.011,117,200——
2019-01-17$48.32$54.241,294,000——
2019-01-16$47.51$53.33907,400——
2019-01-15$47.68$53.521,141,900——
2019-01-14$47.27$53.06986,700——
2019-01-11$47.57$53.401,157,100——
2019-01-10$47.61$53.441,195,800——
2019-01-09$46.10$51.75928,900——
2019-01-08$45.80$51.411,271,600——
2019-01-07$44.29$49.711,128,100——
2019-01-04$44.27$49.691,395,700——
2019-01-03$43.24$48.54834,800——
2019-01-02$44.20$49.61644,900——