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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.13$49.96485,300——
2020-12-30$42.99$49.80565,300——
2020-12-29$43.03$49.85829,800——
2020-12-28$43.43$50.31788,800——
2020-12-24$43.26$50.11372,100——
2020-12-23$43.42$50.30484,000——
2020-12-22$43.04$49.86663,600——
2020-12-21$43.09$49.92636,000——
2020-12-18$43.10$49.931,228,100——
2020-12-17$42.96$49.771,228,200——
2020-12-16$42.93$49.73841,600——
2020-12-15$43.16$50.00866,900——
2020-12-14$41.74$48.35775,700——
2020-12-11$42.56$49.30865,300——
2020-12-10$42.80$49.581,275,200——
2020-12-09$43.89$50.841,451,100——
2020-12-08$42.29$48.991,007,100——
2020-12-07$41.11$47.62763,600——
2020-12-04$41.02$47.52872,900——
2020-12-03$40.06$46.41867,900——
2020-12-02$40.49$46.91802,500——
2020-12-01$40.73$47.18852,100——
2020-11-30$41.05$47.551,277,400——
2020-11-27$41.30$47.84235,100——
2020-11-25$41.42$47.98654,800——
2020-11-24$42.60$49.35851,600——
2020-11-23$41.08$47.591,619,400——
2020-11-20$39.74$46.041,962,500——
2020-11-19$40.39$46.793,125,700——
2020-11-18$40.05$46.40840,000——
2020-11-17$40.11$46.47906,800——
2020-11-16$40.64$47.081,052,400——
2020-11-13$40.43$46.84502,600——
2020-11-12$39.78$45.89770,600——
2020-11-11$40.15$46.31916,000——
2020-11-10$40.87$47.141,253,200——
2020-11-09$39.14$45.151,248,500——
2020-11-06$37.87$43.68969,500——
2020-11-05$37.95$43.781,284,900——
2020-11-04$36.51$42.111,084,200——
2020-11-03$37.78$43.581,151,500——
2020-11-02$36.73$42.372,076,300——
2020-10-30$36.15$41.701,879,300——
2020-10-29$34.68$40.001,837,200——
2020-10-28$36.21$41.771,351,000——
2020-10-27$37.23$42.941,101,100——
2020-10-26$37.93$43.751,066,200——
2020-10-23$38.67$44.61847,400——
2020-10-22$38.77$44.72927,300——
2020-10-21$38.09$43.941,685,400——
2020-10-20$39.45$45.511,536,600——
2020-10-19$41.06$47.361,540,800——
2020-10-16$41.75$48.161,296,900——
2020-10-15$40.60$46.831,476,800——
2020-10-14$39.61$45.691,057,500——
2020-10-13$39.41$45.461,502,200——
2020-10-12$40.09$46.241,400,000——
2020-10-09$40.77$47.03969,800——
2020-10-08$40.80$47.061,458,700——
2020-10-07$39.79$45.901,804,300——
2020-10-06$36.78$42.431,033,200——
2020-10-05$36.16$41.71780,900——
2020-10-02$34.92$40.281,336,000——
2020-10-01$34.64$39.961,188,800——
2020-09-30$35.14$40.531,169,700——
2020-09-29$34.86$40.211,510,900——
2020-09-28$34.95$40.31734,100——
2020-09-25$33.89$39.091,859,500——
2020-09-24$34.00$39.221,558,300——
2020-09-23$33.38$38.502,778,300——
2020-09-22$32.34$37.302,608,100——
2020-09-21$32.16$37.101,565,500——
2020-09-18$33.61$38.773,138,900——
2020-09-17$34.06$39.29830,600——
2020-09-16$34.31$39.581,266,500——
2020-09-15$34.38$39.66704,300——
2020-09-14$35.25$40.661,300,500——
2020-09-11$34.78$40.121,089,600——
2020-09-10$34.47$39.76672,500——
2020-09-09$35.25$40.661,298,400——
2020-09-08$35.09$40.48970,300——
2020-09-04$36.08$41.621,493,700——
2020-09-03$36.32$41.891,472,600——
2020-09-02$37.19$42.90912,700——
2020-09-01$36.83$42.48927,300——
2020-08-31$35.87$41.38785,800——
2020-08-28$36.22$41.78907,900——
2020-08-27$35.84$41.34801,500——
2020-08-26$35.17$40.571,980,200——
2020-08-25$35.25$40.66981,600——
2020-08-24$36.37$41.95645,200——
2020-08-21$35.68$41.16781,900——
2020-08-20$35.84$41.151,206,900——
2020-08-19$36.57$41.98641,500——
2020-08-18$36.81$42.26743,800——
2020-08-17$37.18$42.68860,900——
2020-08-14$38.03$43.66553,200——
2020-08-13$37.87$43.48711,800——
2020-08-12$38.83$44.58915,000——
2020-08-11$39.39$45.221,036,900——
2020-08-10$38.32$43.99709,900——
2020-08-07$37.47$43.02811,800——
2020-08-06$37.01$42.491,381,700——
2020-08-05$37.41$42.951,654,600——
2020-08-04$38.47$44.16965,500——
2020-08-03$38.12$43.76794,300——
2020-07-31$37.36$42.89641,000——
2020-07-30$38.17$43.82853,100——
2020-07-29$38.53$44.23365,900——
2020-07-28$37.97$43.59885,400——
2020-07-27$38.15$43.80995,400——
2020-07-24$38.05$43.68480,800——
2020-07-23$38.56$44.271,096,000——
2020-07-22$37.97$43.591,207,400——
2020-07-21$37.32$42.841,270,700——
2020-07-20$36.80$42.25724,600——
2020-07-17$36.95$42.421,013,300——
2020-07-16$37.37$42.90515,100——
2020-07-15$36.90$42.361,078,600——
2020-07-14$36.03$41.361,922,600——
2020-07-13$35.60$40.871,214,200——
2020-07-10$35.16$40.36795,500——
2020-07-09$34.44$39.541,169,800——
2020-07-08$35.77$41.06510,500——
2020-07-07$36.11$41.461,086,600——
2020-07-06$36.66$42.09671,600——
2020-07-02$36.13$41.48729,900——
2020-07-01$35.85$41.16801,900——
2020-06-30$36.78$42.22953,500——
2020-06-29$36.82$42.271,308,200——
2020-06-26$35.44$40.693,154,400——
2020-06-25$35.32$40.551,539,400——
2020-06-24$35.15$40.35446,000——
2020-06-23$36.86$42.32579,500——
2020-06-22$36.75$42.19650,400——
2020-06-19$36.61$42.031,450,400——
2020-06-18$36.92$42.38725,900——
2020-06-17$37.31$42.83535,200——
2020-06-16$37.73$43.31685,300——
2020-06-15$37.48$43.03568,800——
2020-06-12$37.31$42.83760,200——
2020-06-11$36.63$42.051,082,900——
2020-06-10$39.58$45.441,191,300——
2020-06-09$40.74$46.771,274,300——
2020-06-08$41.42$47.55769,900——
2020-06-05$41.04$47.111,230,500——
2020-06-04$40.22$46.171,116,900——
2020-06-03$39.05$44.83776,300——
2020-06-02$37.86$43.46587,300——
2020-06-01$37.82$43.42753,000——
2020-05-29$37.72$43.30754,500——
2020-05-28$37.52$43.07992,400——
2020-05-27$38.63$44.35711,500——
2020-05-26$37.79$43.381,342,400——
2020-05-22$35.71$41.00530,500——
2020-05-21$35.98$41.311,159,900——
2020-05-20$36.11$41.46615,500——
2020-05-19$35.32$40.55543,800——
2020-05-18$36.13$41.48822,300——
2020-05-15$33.79$38.79752,000——
2020-05-14$34.00$38.84929,000——
2020-05-13$33.26$37.99708,800——
2020-05-12$34.51$39.421,275,900——
2020-05-11$35.91$41.021,105,200——
2020-05-08$37.45$42.78717,400——
2020-05-07$36.11$41.25652,100——
2020-05-06$35.64$40.71598,300——
2020-05-05$35.47$40.521,206,200——
2020-05-04$35.21$40.221,608,900——
2020-05-01$35.65$40.72694,700——
2020-04-30$36.34$41.511,572,500——
2020-04-29$37.78$43.161,000,900——
2020-04-28$35.75$40.84989,100——
2020-04-27$34.42$39.32821,900——
2020-04-24$33.48$38.241,239,900——
2020-04-23$33.50$38.27624,500——
2020-04-22$32.45$37.07855,500——
2020-04-21$32.72$37.38902,100——
2020-04-20$33.53$38.30842,300——
2020-04-17$34.59$39.511,681,700——
2020-04-16$33.32$38.06954,800——
2020-04-15$33.54$38.31998,400——
2020-04-14$34.97$39.951,027,800——
2020-04-13$33.61$38.391,112,500——
2020-04-09$34.89$39.851,165,000——
2020-04-08$35.04$40.03993,400——
2020-04-07$33.63$38.411,782,600——
2020-04-06$33.36$38.11913,000——
2020-04-03$29.48$33.671,196,600——
2020-04-02$31.02$35.431,579,900——
2020-04-01$30.42$34.75975,100——
2020-03-31$32.61$37.251,295,800——
2020-03-30$33.21$37.941,457,600——
2020-03-27$32.89$37.571,099,500——
2020-03-26$33.79$38.601,757,100——
2020-03-25$31.76$36.282,084,800——
2020-03-24$29.03$33.161,204,100——
2020-03-23$26.87$30.691,831,100——
2020-03-20$29.06$33.191,833,400——
2020-03-19$32.04$36.602,202,400——
2020-03-18$33.21$37.942,359,100——
2020-03-17$32.10$36.673,007,500——
2020-03-16$32.70$37.352,634,700——
2020-03-13$33.00$37.702,761,300——
2020-03-12$32.46$37.083,133,600——
2020-03-11$35.91$41.021,724,000——
2020-03-10$36.18$41.331,741,700——
2020-03-09$35.05$40.042,130,600——
2020-03-06$38.61$44.101,590,700——
2020-03-05$39.21$44.591,461,700——
2020-03-04$40.81$46.41670,100——
2020-03-03$40.08$45.58832,100——
2020-03-02$41.50$47.201,116,300——
2020-02-28$40.60$46.181,811,900——
2020-02-27$41.30$46.971,251,000——
2020-02-26$41.88$47.631,193,700——
2020-02-25$43.24$49.182,256,600——
2020-02-24$44.12$50.181,292,100——
2020-02-21$44.55$50.67916,100——
2020-02-20$44.09$50.142,099,900——
2020-02-19$44.68$50.821,292,300——
2020-02-18$44.55$50.67856,900——
2020-02-14$44.24$50.321,320,800——
2020-02-13$44.35$50.44993,800——
2020-02-12$44.91$51.08838,000——
2020-02-11$43.97$50.01829,500——
2020-02-10$43.19$49.12684,100——
2020-02-07$43.62$49.61917,100——
2020-02-06$45.07$51.261,268,400——
2020-02-05$46.67$53.08538,400——
2020-02-04$45.28$51.50968,600——
2020-02-03$44.49$50.601,853,600——
2020-01-31$44.20$50.271,058,100——
2020-01-30$45.60$51.86497,500——
2020-01-29$45.25$51.461,139,400——
2020-01-28$45.34$51.57549,200——
2020-01-27$45.00$51.181,092,200——
2020-01-24$46.44$52.82592,400——
2020-01-23$46.92$53.361,271,200——
2020-01-22$46.68$53.091,333,600——
2020-01-21$47.46$53.98752,100——
2020-01-17$48.41$55.06651,900——
2020-01-16$49.02$55.75691,800——
2020-01-15$48.67$55.35959,700——
2020-01-14$49.33$56.10645,400——
2020-01-13$49.10$55.84789,200——
2020-01-10$48.72$55.41886,400——
2020-01-09$49.16$55.91752,800——
2020-01-08$49.08$55.82765,700——
2020-01-07$48.41$55.06748,800——
2020-01-06$48.32$54.961,012,700——
2020-01-03$48.25$54.881,004,800——
2020-01-02$48.89$55.60919,600——