ALSN
Allison Transmi (ALSN)
NYSE
$125.77+$0.12 (+0.09%)
Price as of Nov 13, 2026 12:25 PM EST
  • $10.3B
    Market Cap
  • 54.29%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +12.72%
    Low Price$106.32
    High Price$130.09
  • 3 Months
    +1.89%
    Low Price$106.32
    High Price$133.23
  • 1 Year
    +54.29%
    Low Price$78.44
    High Price$135.36
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
129.87
130.94
125.58
125.65
-3.41%
604,471
11/11/2026
129.27
131.54
128.12
130.09
+3.61%
789,336
11/10/2026
123.03
125.59
122.57
125.56
+1.22%
779,595
11/09/2026
119.81
124.91
119.37
124.05
+6.13%
741,213
11/06/2026
117.08
117.44
115.22
116.88
+0.37%
1,058,864
11/05/2026
119.18
122.30
115.28
116.45
-3.38%
978,893
11/04/2026
121.44
121.44
115.78
120.52
+1.35%
1,427,596
11/03/2026
117.50
123.12
115.10
118.92
+5.16%
1,958,716
11/02/2026
109.67
113.23
109.03
113.09
+4.66%
1,305,737
11/02/2026
$2.90 Earnings
10/30/2026
108.69
109.35
106.67
108.05
-1.75%
656,700
10/29/2026
108.25
111.03
108.25
109.98
+0.62%
664,546
10/28/2026
108.76
109.32
107.30
109.30
+1.51%
600,846
10/27/2026
108.24
108.53
106.26
107.67
+0.45%
563,020
10/26/2026
107.01
109.08
106.89
107.19
+0.82%
630,027
10/23/2026
108.26
109.04
105.33
106.32
-2.97%
657,918
10/22/2026
109.51
109.88
106.24
109.57
-1.23%
668,578
10/21/2026
110.20
111.13
108.91
110.94
+1.17%
520,009
10/20/2026
109.80
111.21
107.89
109.66
-0.99%
553,822
10/19/2026
112.54
112.98
110.38
110.76
-0.93%
561,098
10/16/2026
113.23
114.34
111.03
111.80
-0.67%
501,686
10/15/2026
110.75
112.74
109.44
112.55
+1.67%
509,898
10/14/2026
110.55
111.89
109.20
110.70
-0.82%
506,219
10/13/2026
112.90
113.54
110.05
111.62
+0.13%
426,334
10/12/2026
110.58
114.36
110.58
111.47
+1.47%
720,636
10/09/2026
109.61
111.10
108.32
109.86
+0.69%
774,410
10/08/2026
108.77
109.71
105.10
109.11
-1.49%
990,733
10/07/2026
113.19
113.93
109.37
110.76
-3.48%
748,403
10/06/2026
116.61
117.56
114.49
114.75
-0.86%
683,287
10/05/2026
117.59
118.73
114.38
115.75
-1.88%
807,838
10/02/2026
117.88
119.08
116.89
117.97
+1.45%
757,175
10/01/2026
112.55
116.89
111.33
116.28
+2.67%
802,587
09/30/2026
113.37
114.27
112.10
113.26
+0.22%
1,020,388
09/29/2026
113.76
113.80
111.03
113.01
-0.57%
729,064
09/28/2026
113.00
114.98
111.91
113.66
-0.18%
451,114
09/25/2026
113.07
116.46
112.85
113.86
+0.99%
662,433
09/24/2026
114.00
114.00
111.46
112.74
-1.61%
724,160
09/23/2026
114.78
115.63
112.57
114.59
-0.68%
638,900
09/22/2026
119.95
120.97
113.25
115.38
-2.93%
1,136,494
09/21/2026
118.53
120.77
117.77
118.86
+1.50%
1,011,764
09/18/2026
119.82
120.07
116.99
117.10
-2.22%
2,759,360
09/17/2026
121.01
121.63
118.15
119.76
+0.94%
695,296
09/16/2026
123.20
123.95
117.50
118.64
-3.07%
633,290
09/15/2026
124.19
124.59
122.24
122.40
-0.88%
612,983
09/14/2026
123.66
124.27
121.77
123.49
-2.72%
674,272
09/11/2026
129.59
129.59
126.69
126.94
-0.47%
498,848
09/10/2026
126.30
127.91
124.21
127.54
-0.47%
709,481
09/09/2026
129.41
131.31
127.59
128.14
-1.85%
627,896
09/08/2026
131.11
132.41
130.21
130.56
-0.52%
721,828
09/04/2026
128.16
131.37
128.16
131.24
+2.18%
528,534
09/03/2026
128.36
129.70
125.57
128.44
+1.37%
531,278
09/02/2026
122.56
128.22
120.58
126.71
+3.26%
795,274
09/01/2026
124.60
125.67
121.98
122.71
-2.39%
617,650
08/31/2026
126.06
127.50
125.40
125.71
-0.48%
828,035
08/28/2026
130.00
130.49
124.92
126.32
-2.20%
470,677
08/27/2026
128.36
129.98
125.10
129.16
+0.30%
826,726
08/26/2026
132.11
134.66
128.59
128.78
-2.16%
861,422
08/25/2026
131.80
132.16
129.87
131.62
+0.18%
842,998
08/24/2026
133.14
133.68
130.80
131.38
-1.39%
863,319
08/21/2026
130.00
134.14
128.56
133.23
+3.42%
1,116,306
08/21/2026
$0.29 Dividend
08/20/2026
123.34
129.17
122.85
128.83
+3.44%
1,033,349
08/19/2026
126.12
127.30
124.29
124.54
-0.50%
777,481
08/18/2026
126.59
126.71
124.02
125.17
-1.31%
808,446
08/17/2026
125.45
127.27
124.76
126.82
+0.99%
622,438
08/14/2026
123.12
125.68
122.38
125.59
+2.40%
549,581
08/13/2026
123.39
123.97
121.58
122.64
-0.55%
400,597
08/12/2026
125.57
125.57
121.56
123.32
-1.11%
631,390
08/11/2026
123.93
127.06
123.78
124.71
+0.38%
610,149
08/10/2026
120.27
124.30
119.15
124.24
+4.74%
948,064
08/07/2026
116.25
118.77
115.22
118.61
+2.27%
589,158
08/06/2026
117.47
119.47
115.50
115.98
-1.60%
584,911
08/05/2026
122.64
123.72
117.24
117.86
-3.66%
837,052
08/04/2026
117.58
124.70
111.60
122.34
+5.43%
2,033,364
08/03/2026
114.44
117.27
114.41
116.05
+1.55%
1,288,945
08/03/2026
$2.15 Earnings
07/31/2026
116.12
116.13
114.09
114.28
-0.78%
693,384
07/30/2026
116.27
116.27
114.01
115.18
+0.68%
806,230
07/29/2026
119.50
120.10
113.45
114.40
-5.33%
1,248,679
07/28/2026
120.98
122.86
119.82
120.84
-0.66%
908,765
07/27/2026
122.71
122.93
118.93
121.64
-0.35%
1,092,147
07/24/2026
119.94
123.30
119.52
122.07
+2.26%
764,237
07/23/2026
118.57
120.85
118.40
119.37
+0.49%
916,733
07/22/2026
116.74
119.72
116.25
118.79
+2.45%
1,017,558
07/21/2026
114.96
116.63
113.05
115.95
+2.23%
782,601
07/20/2026
114.09
114.23
112.03
113.41
+0.06%
717,163
07/17/2026
114.40
115.49
112.68
113.34
-1.64%
642,395
07/16/2026
112.90
116.24
111.67
115.23
+1.05%
603,457
07/15/2026
114.76
115.18
111.78
114.03
-0.67%
675,245
07/14/2026
118.03
118.37
113.85
114.80
-0.79%
547,234
07/13/2026
114.65
116.69
114.22
115.72
+1.55%
813,049
07/10/2026
114.17
115.39
113.48
113.95
+0.38%
501,639
07/09/2026
113.02
115.55
113.02
113.52
+1.82%
759,589
07/08/2026
111.68
112.78
109.46
111.50
-2.12%
1,133,436
07/07/2026
115.64
115.64
113.15
113.91
-2.08%
1,237,440
07/06/2026
115.51
117.24
113.34
116.34
+0.20%
1,232,242
07/02/2026
117.86
120.48
115.65
116.11
-0.93%
12,259,961
07/01/2026
119.28
121.19
117.18
117.20
+4.19%
3,367,582
06/30/2026
116.11
116.86
110.54
112.49
-2.27%
1,192,263
06/29/2026
118.58
119.64
114.68
115.10
-3.74%
1,097,191