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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$58.15$71.39381,900——
2023-12-28$58.40$71.69360,300——
2023-12-27$58.44$71.74447,200——
2023-12-26$58.32$71.59330,900——
2023-12-22$58.41$71.71280,000——
2023-12-21$58.29$71.56363,300——
2023-12-20$57.82$70.98680,900——
2023-12-19$59.11$72.56623,000——
2023-12-18$57.83$70.99661,100——
2023-12-15$58.97$72.391,211,200——
2023-12-14$58.99$72.42743,100——
2023-12-13$56.98$69.95586,600——
2023-12-12$55.93$68.66484,800——
2023-12-11$55.91$68.64391,700——
2023-12-08$54.89$67.38545,600——
2023-12-07$54.84$67.32329,000——
2023-12-06$54.26$66.61379,700——
2023-12-05$54.29$66.65615,700——
2023-12-04$55.11$67.65687,000——
2023-12-01$54.52$66.93530,700——
2023-11-30$53.48$65.65556,000——
2023-11-29$53.31$65.44351,400——
2023-11-28$53.11$65.20595,800——
2023-11-27$54.08$66.39538,300——
2023-11-24$54.18$66.51246,000——
2023-11-22$53.72$65.95341,400——
2023-11-21$53.73$65.96455,800——
2023-11-20$54.11$66.43484,700——
2023-11-17$54.22$66.56632,100——
2023-11-16$53.23$65.35900,000——
2023-11-15$53.88$66.14584,200——
2023-11-14$54.24$66.59483,800——
2023-11-13$52.55$64.51560,100——
2023-11-10$53.10$65.19583,400——
2023-11-09$52.14$63.73554,000——
2023-11-08$52.10$63.68464,500——
2023-11-07$52.14$63.73638,700——
2023-11-06$52.14$63.73790,900——
2023-11-03$52.41$64.06640,200——
2023-11-02$51.37$62.78768,900——
2023-11-01$51.52$62.97745,100——
2023-10-31$50.42$61.621,096,400——
2023-10-30$51.02$62.361,048,200——
2023-10-27$51.89$63.42980,600——
2023-10-26$51.25$62.642,270,000——
2023-10-25$57.20$69.91910,000——
2023-10-24$57.43$70.19771,500——
2023-10-23$56.64$69.23842,000——
2023-10-20$57.03$69.70713,400——
2023-10-19$58.06$70.96645,900——
2023-10-18$59.07$72.20405,600——
2023-10-17$60.57$74.03604,600——
2023-10-16$59.44$72.65483,500——
2023-10-13$58.57$71.58444,000——
2023-10-12$59.46$72.67458,500——
2023-10-11$60.19$73.56419,800——
2023-10-10$59.90$73.21423,900——
2023-10-09$59.85$73.15367,600——
2023-10-06$59.30$72.48341,000——
2023-10-05$58.77$71.83428,700——
2023-10-04$58.94$72.04461,900——
2023-10-03$57.98$70.86490,400——
2023-10-02$58.28$71.23526,200——
2023-09-29$59.06$72.18544,600——
2023-09-28$59.99$73.32612,400——
2023-09-27$59.24$72.40332,200——
2023-09-26$58.60$71.62544,900——
2023-09-25$59.43$72.64365,000——
2023-09-22$59.12$72.26449,000——
2023-09-21$59.18$72.33369,100——
2023-09-20$60.27$73.66498,400——
2023-09-19$60.24$73.63640,300——
2023-09-18$60.11$73.47442,800——
2023-09-15$59.29$72.461,081,100——
2023-09-14$59.85$73.15444,000——
2023-09-13$58.78$71.84527,200——
2023-09-12$59.49$72.71513,000——
2023-09-11$60.03$73.37461,400——
2023-09-08$59.55$72.78542,900——
2023-09-07$58.45$71.44915,500——
2023-09-06$59.55$72.78458,200——
2023-09-05$59.64$72.89682,500——
2023-09-01$60.97$74.52599,400——
2023-08-31$60.45$73.88723,200——
2023-08-30$60.10$73.45967,900——
2023-08-29$59.87$73.17731,900——
2023-08-28$59.32$72.50408,500——
2023-08-25$58.68$71.72398,400——
2023-08-24$58.61$71.63370,300——
2023-08-23$59.26$72.43499,700——
2023-08-22$58.97$72.07521,100——
2023-08-21$58.83$71.90408,200——
2023-08-18$58.63$71.66488,800——
2023-08-17$58.04$70.94397,300——
2023-08-16$58.65$71.68850,900——
2023-08-15$59.51$72.731,232,000——
2023-08-14$59.75$73.03709,200——
2023-08-11$59.03$72.15515,600——
2023-08-10$58.73$71.50401,100——
2023-08-09$58.88$71.68401,800——
2023-08-08$59.02$71.85531,000——
2023-08-07$58.98$71.80869,500——
2023-08-04$58.19$70.84706,100——
2023-08-03$58.84$71.63528,200——
2023-08-02$59.51$72.45698,100——
2023-08-01$59.68$72.66786,800——
2023-07-31$58.69$71.45860,500——
2023-07-28$58.84$71.631,466,900——
2023-07-27$57.61$70.14646,600——
2023-07-26$57.85$70.43602,200——
2023-07-25$58.19$70.84750,600——
2023-07-24$58.38$71.07525,000——
2023-07-21$58.25$70.91507,500——
2023-07-20$58.97$71.79553,500——
2023-07-19$59.14$72.00665,300——
2023-07-18$59.23$72.11506,700——
2023-07-17$58.52$71.24523,200——
2023-07-14$57.87$70.45422,500——
2023-07-13$58.40$71.10423,200——
2023-07-12$57.96$70.56468,500——
2023-07-11$57.68$70.22591,500——
2023-07-10$57.34$69.81486,400——
2023-07-07$56.67$68.99814,400——
2023-07-06$55.99$68.16679,900——
2023-07-05$56.00$68.18724,000——
2023-07-03$57.15$69.58337,200——
2023-06-30$56.46$68.74746,100——
2023-06-29$56.39$68.65523,900——
2023-06-28$55.58$67.66672,900——
2023-06-27$55.64$67.74649,200——
2023-06-26$54.38$66.20641,500——
2023-06-23$53.94$65.672,558,100——
2023-06-22$54.09$65.85626,200——
2023-06-21$53.54$65.18735,100——
2023-06-20$53.25$64.83765,500——
2023-06-16$54.11$65.87886,400——
2023-06-15$54.12$65.89561,800——
2023-06-14$53.43$65.05694,500——
2023-06-13$54.51$66.36781,400——
2023-06-12$53.55$65.19707,200——
2023-06-09$53.04$64.57439,400——
2023-06-08$53.23$64.80926,500——
2023-06-07$52.55$63.98940,000——
2023-06-06$51.26$62.401,099,600——
2023-06-05$50.04$60.92589,700——
2023-06-02$50.89$61.95940,000——
2023-06-01$48.36$58.87620,700——
2023-05-31$47.30$57.58974,000——
2023-05-30$48.78$59.39781,000——
2023-05-26$48.57$59.13543,400——
2023-05-25$48.41$58.94997,100——
2023-05-24$47.57$57.91618,900——
2023-05-23$48.33$58.84535,500——
2023-05-22$49.06$59.731,398,800——
2023-05-19$49.34$60.07776,600——
2023-05-18$49.26$59.97767,800——
2023-05-17$48.63$59.20666,200——
2023-05-16$47.89$58.30749,000——
2023-05-15$48.54$59.09569,900——
2023-05-12$47.81$58.20525,700——
2023-05-11$47.61$57.68475,600——
2023-05-10$48.09$58.26716,900——
2023-05-09$48.16$58.35603,200——
2023-05-08$48.10$58.27700,700——
2023-05-05$47.24$57.23578,300——
2023-05-04$46.08$55.83971,100——
2023-05-03$47.47$57.511,001,200——
2023-05-02$48.07$58.24926,500——
2023-05-01$48.42$58.661,301,800——
2023-04-28$48.79$59.112,196,300——
2023-04-27$45.59$55.231,041,400——
2023-04-26$45.42$55.03612,700——
2023-04-25$46.47$56.30851,400——
2023-04-24$46.88$56.80840,600——
2023-04-21$46.35$56.15634,800——
2023-04-20$46.59$56.45468,700——
2023-04-19$46.48$56.31430,200——
2023-04-18$47.00$56.94681,100——
2023-04-17$46.17$55.94649,700——
2023-04-14$46.25$56.031,046,700——
2023-04-13$45.91$55.62839,300——
2023-04-12$45.55$55.19515,300——
2023-04-11$44.66$54.11589,800——
2023-04-10$44.09$53.42869,400——
2023-04-06$43.11$52.23809,000——
2023-04-05$43.96$53.261,041,200——
2023-04-04$44.60$54.031,257,100——
2023-04-03$45.28$54.86546,800——
2023-03-31$45.24$54.81541,900——
2023-03-30$44.57$54.00647,900——
2023-03-29$44.59$54.021,009,900——
2023-03-28$44.31$53.68728,900——
2023-03-27$43.47$52.67503,100——
2023-03-24$43.04$52.14698,100——
2023-03-23$42.77$51.82595,300——
2023-03-22$43.18$52.31567,100——
2023-03-21$43.97$53.27784,900——
2023-03-20$42.69$51.72698,700——
2023-03-17$41.87$50.731,011,900——
2023-03-16$43.59$52.81640,800——
2023-03-15$43.36$52.53849,800——
2023-03-14$44.43$53.83923,800——
2023-03-13$43.92$53.21873,000——
2023-03-10$45.75$55.43687,100——
2023-03-09$47.29$57.291,143,600——
2023-03-08$48.12$58.30514,700——
2023-03-07$48.18$58.37636,400——
2023-03-06$48.52$58.78812,200——
2023-03-03$48.65$58.94609,500——
2023-03-02$48.73$58.76486,400——
2023-03-01$48.01$57.89733,900——
2023-02-28$47.50$57.28754,300——
2023-02-27$47.68$57.49569,500——
2023-02-24$47.54$57.32638,900——
2023-02-23$47.57$57.36683,900——
2023-02-22$47.35$57.101,205,500——
2023-02-21$48.59$58.591,535,700——
2023-02-17$49.70$59.93992,200——
2023-02-16$50.23$60.572,246,000——
2023-02-15$45.58$54.96790,700——
2023-02-14$45.53$54.90895,400——
2023-02-13$45.60$54.991,048,300——
2023-02-10$45.32$54.65583,600——
2023-02-09$45.35$54.68894,800——
2023-02-08$45.52$54.89439,800——
2023-02-07$45.93$55.38617,500——
2023-02-06$46.04$55.52668,200——
2023-02-03$45.95$55.41539,000——
2023-02-02$45.80$55.23603,300——
2023-02-01$45.53$54.90682,400——
2023-01-31$45.08$54.36616,700——
2023-01-30$44.25$53.36535,300——
2023-01-27$44.43$53.57585,800——
2023-01-26$44.66$53.85875,100——
2023-01-25$43.79$52.80802,000——
2023-01-24$43.68$52.67882,900——
2023-01-23$42.49$51.24656,300——
2023-01-20$41.63$50.20813,400——
2023-01-19$41.54$50.09804,600——
2023-01-18$42.68$51.461,143,700——
2023-01-17$43.03$51.89973,400——
2023-01-13$43.33$52.25555,300——
2023-01-12$43.20$52.09599,200——
2023-01-11$43.19$52.08708,000——
2023-01-10$42.73$51.52832,100——
2023-01-09$42.24$50.931,294,900——
2023-01-06$42.25$50.95802,400——
2023-01-05$41.71$50.291,082,200——
2023-01-04$41.59$50.15545,300——
2023-01-03$41.51$50.051,194,400——