Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allison Transmission Holdings (NY: ALSN )

106.86 -1.22 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.93 38.07 36.88 37.18 1,468,851 -0.76(-1.99%)
May 30, 2018 38.18 38.27 37.73 37.93 1,246,385 +0.03(+0.07%)
May 29, 2018 38.32 38.66 37.51 37.91 1,574,393 -0.67(-1.73%)
May 25, 2018 38.57 38.57 38.57 0 -0.20(-0.51%)
May 24, 2018 38.87 39.03 38.50 38.77 1,083,718 -0.12(-0.30%)
May 23, 2018 39.21 39.49 38.67 38.89 1,199,515 -0.70(-1.77%)
May 22, 2018 40.05 40.12 39.45 39.59 1,590,747 -0.32(-0.81%)
May 21, 2018 39.20 40.11 39.10 39.91 1,695,836 +1.05(+2.71%)
May 18, 2018 39.09 39.51 38.86 38.86 1,973,616 -0.09(-0.23%)
May 17, 2018 38.57 39.09 38.43 38.95 1,947,177 +0.35(+0.91%)
May 16, 2018 38.29 38.81 38.10 38.60 1,615,193 +0.23(+0.61%)
May 15, 2018 37.56 38.39 37.43 38.37 1,927,052 +0.74(+1.95%)
May 14, 2018 37.69 37.95 37.51 37.63 911,509 -0.04(-0.12%)
May 11, 2018 37.68 37.93 37.44 37.68 1,482,003 +0.04(+0.12%)
May 10, 2018 37.64 37.86 37.19 37.63 1,599,648 +0.00(+0.00%)
May 09, 2018 38.07 38.24 37.32 37.63 2,050,306 -0.22(-0.57%)
May 08, 2018 37.86 38.41 37.44 37.85 3,249,089 +0.31(+0.84%)
May 07, 2018 36.99 37.77 36.82 37.53 2,278,793 +0.74(+2.00%)
May 04, 2018 35.71 36.88 35.64 36.80 1,188,129 +0.83(+2.32%)
May 03, 2018 35.94 36.16 35.23 35.96 2,433,191 -0.02(-0.05%)
May 02, 2018 36.14 36.47 35.77 35.98 1,849,785 -0.08(-0.22%)
May 01, 2018 37.11 37.22 34.20 36.06 5,291,028 +1.09(+3.13%)
Apr 30, 2018 35.25 35.70 34.94 34.97 2,208,045 -0.13(-0.38%)
Apr 27, 2018 34.86 35.25 34.54 35.10 1,024,098 +0.11(+0.31%)
Apr 26, 2018 34.99 35.02 34.36 34.99 1,158,588 +0.05(+0.15%)
Apr 25, 2018 34.78 35.42 34.59 34.94 1,431,425 +0.03(+0.08%)
Apr 24, 2018 37.25 37.32 34.55 34.91 2,925,524 -2.03(-5.49%)
Apr 23, 2018 37.12 37.38 36.89 36.94 1,554,834 -0.19(-0.51%)
Apr 20, 2018 37.35 37.37 36.65 37.13 1,881,262 -0.23(-0.62%)
Apr 19, 2018 37.83 37.85 37.09 37.36 899,526 -0.48(-1.26%)
Apr 18, 2018 37.51 38.15 37.42 37.84 1,289,577 +0.46(+1.22%)
Apr 17, 2018 37.60 37.86 37.26 37.38 1,727,934 +0.18(+0.48%)
Apr 16, 2018 36.36 37.25 36.29 37.20 1,995,781 +1.13(+3.13%)
Apr 13, 2018 35.87 36.18 35.68 36.07 1,474,360 +0.52(+1.46%)
Apr 12, 2018 35.30 35.84 35.25 35.55 1,275,768 +0.38(+1.07%)
Apr 11, 2018 34.98 35.54 34.90 35.17 1,213,539 -0.01(-0.03%)
Apr 10, 2018 34.73 35.45 34.48 35.18 1,365,725 +1.06(+3.10%)
Apr 09, 2018 34.45 34.60 34.08 34.12 729,479 -0.17(-0.50%)
Apr 06, 2018 35.21 35.42 33.77 34.29 1,230,305 -1.17(-3.31%)
Apr 05, 2018 35.50 35.68 34.99 35.47 2,174,456 +0.22(+0.61%)
Apr 04, 2018 34.01 35.34 33.82 35.25 1,922,042 +0.59(+1.71%)
Apr 03, 2018 34.67 35.17 34.25 34.66 2,158,699 +0.24(+0.70%)
Apr 02, 2018 34.88 35.28 34.03 34.42 1,670,097 -0.61(-1.74%)
Mar 29, 2018 35.03 35.03 35.03 0 +0.46(+1.32%)
Mar 28, 2018 33.96 35.01 33.87 34.57 1,872,623 +0.58(+1.71%)
Mar 27, 2018 34.92 34.92 33.89 33.99 1,194,733 -0.78(-2.24%)
Mar 26, 2018 34.09 34.97 34.08 34.77 2,506,477 +1.18(+3.52%)
Mar 23, 2018 34.16 34.34 33.55 33.59 836,432 -0.47(-1.37%)
Mar 22, 2018 34.89 34.89 34.04 34.05 1,172,810 -1.17(-3.34%)
Mar 21, 2018 35.08 35.69 34.95 35.23 1,827,199 +0.22(+0.61%)
Mar 20, 2018 34.60 35.25 34.51 35.01 1,556,152 +0.38(+1.09%)
Mar 19, 2018 34.73 34.73 34.29 34.64 1,562,692 -0.35(-1.00%)
Mar 16, 2018 34.53 35.09 34.40 34.99 1,523,939 +0.42(+1.22%)
Mar 15, 2018 34.14 34.81 34.07 34.56 1,626,836 +0.45(+1.31%)
Mar 14, 2018 34.78 34.83 34.08 34.12 942,316 -0.47(-1.35%)
Mar 13, 2018 34.67 35.08 34.43 34.58 872,085 +0.13(+0.39%)
Mar 12, 2018 35.34 35.35 34.30 34.45 1,124,352 -0.96(-2.71%)
Mar 09, 2018 34.90 35.46 34.73 35.41 672,526 +0.74(+2.15%)
Mar 08, 2018 34.57 34.72 34.18 34.66 756,133 +0.21(+0.60%)
Mar 07, 2018 34.20 34.46 1,371,089 -0.48(-1.39%)
Mar 06, 2018 34.79 35.34 34.67 34.94 1,174,233 +0.16(+0.46%)
Mar 05, 2018 34.20 34.90 33.87 34.78 1,418,199 +0.44(+1.28%)
Mar 02, 2018 33.95 34.55 33.60 34.34 2,192,591 +0.12(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.