ALSN
Allison Transmi (ALSN)
NYSE
$118.58-$2.55 (-2.10%)
Price as of Jun 23, 2026 1:47 PM EDT
  • $10.0B
    Market Cap
  • 32.11%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +10.24%
    Low Price$111.67
    High Price$121.12
  • 3 Months
    +9.68%
    Low Price$108.01
    High Price$136.00
  • 1 Year
    +32.11%
    Low Price$79.27
    High Price$136.00
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
119.53
122.04
119.00
121.12
+1.70%
864,609
06/18/2026
120.62
121.53
118.94
119.10
+0.20%
1,824,258
06/17/2026
121.06
123.01
117.96
118.86
-1.79%
696,457
06/16/2026
120.17
122.45
120.17
121.03
+1.31%
570,330
06/15/2026
120.06
121.44
119.02
119.47
+1.81%
743,455
06/12/2026
116.85
117.58
115.08
117.35
+1.58%
675,553
06/11/2026
115.12
116.87
113.80
115.52
+1.49%
647,767
06/10/2026
117.59
119.89
113.41
113.82
-3.47%
781,368
06/09/2026
117.06
119.49
114.34
117.91
+2.10%
829,200
06/08/2026
116.51
116.97
115.03
115.48
-0.23%
646,319
06/05/2026
117.33
118.44
115.42
115.75
-2.22%
694,169
06/04/2026
118.60
119.60
117.01
118.38
-0.56%
732,142
06/03/2026
115.64
119.74
115.64
119.05
+2.51%
809,367
06/02/2026
112.79
116.45
112.76
116.14
+4.00%
777,712
06/01/2026
112.01
113.08
109.46
111.67
-1.64%
1,083,769
05/29/2026
113.46
115.58
111.69
113.53
+0.009%
1,986,381
05/28/2026
113.34
115.18
111.10
113.52
-0.30%
1,187,754
05/27/2026
114.69
115.77
112.91
113.86
-0.20%
776,567
05/26/2026
111.16
114.17
110.95
114.09
+3.84%
990,477
05/22/2026
110.10
111.20
108.00
109.87
+0.73%
1,004,688
05/21/2026
107.90
109.28
106.12
109.07
+0.66%
967,567
05/20/2026
108.53
108.95
106.31
108.35
+0.31%
1,443,837
05/19/2026
112.58
113.54
107.37
108.01
-5.30%
1,208,632
05/18/2026
116.98
117.48
114.01
114.06
-2.26%
1,292,758
05/18/2026
$0.29 Dividend
05/15/2026
121.01
123.01
116.63
116.70
-4.38%
767,335
05/14/2026
123.48
124.28
121.18
122.05
-0.10%
802,049
05/13/2026
120.07
122.87
118.36
122.17
+2.23%
1,135,806
05/12/2026
122.99
122.99
117.62
119.50
-3.17%
807,274
05/11/2026
124.40
124.82
122.70
123.41
-0.37%
696,879
05/08/2026
123.91
125.42
122.58
123.87
+0.94%
795,222
05/07/2026
127.66
127.89
122.37
122.72
-3.66%
973,211
05/06/2026
129.61
132.87
126.08
127.38
+0.26%
974,337
05/05/2026
124.69
128.82
118.85
127.05
-1.29%
1,965,145
05/04/2026
130.22
131.61
127.85
128.72
-1.67%
1,300,374
05/04/2026
$2.57 Earnings
05/01/2026
133.44
134.42
130.79
130.90
-2.32%
738,181
04/30/2026
129.79
135.52
129.69
134.02
+4.07%
881,419
04/29/2026
130.21
131.26
128.59
128.78
-0.71%
678,677
04/28/2026
133.46
133.83
128.80
129.70
-2.75%
708,753
04/27/2026
135.38
137.28
133.28
133.36
-1.34%
883,280
04/24/2026
134.91
136.60
134.28
135.17
-0.36%
804,367
04/23/2026
133.16
136.55
133.13
135.66
+2.22%
756,575
04/22/2026
132.02
132.89
130.69
132.71
+1.29%
979,308
04/21/2026
129.81
132.17
128.71
131.01
+1.23%
984,212
04/20/2026
128.25
130.07
127.86
129.42
+0.96%
640,192
04/17/2026
126.33
130.24
126.33
128.18
+2.23%
589,574
04/16/2026
124.73
126.06
123.91
125.39
-0.10%
534,556
04/15/2026
127.96
128.77
124.52
125.51
-1.90%
945,776
04/14/2026
129.40
130.50
127.93
127.94
-1.03%
1,023,677
04/13/2026
127.72
129.90
126.64
129.28
+0.85%
863,016
04/10/2026
127.81
128.30
126.26
128.19
+0.81%
787,536
04/09/2026
124.07
127.46
123.51
127.16
+1.98%
630,981
04/08/2026
121.73
125.08
120.79
124.69
+6.58%
659,844
04/07/2026
116.63
118.65
116.51
116.99
-0.15%
670,626
04/06/2026
116.17
117.49
115.03
117.17
+0.34%
531,536
04/02/2026
115.92
119.74
115.05
116.77
-1.50%
355,332
04/01/2026
118.08
119.57
117.53
118.55
+1.52%
495,051
03/31/2026
114.08
117.49
113.71
116.77
+3.96%
536,150
03/30/2026
115.74
116.44
111.83
112.32
-1.63%
597,693
03/27/2026
115.05
116.53
113.98
114.18
-1.60%
507,493
03/26/2026
117.47
119.17
115.83
116.03
-2.23%
481,167
03/25/2026
118.42
119.40
117.29
118.68
+0.92%
567,542
03/24/2026
113.51
118.80
113.51
117.60
+2.82%
783,693
03/23/2026
113.49
116.95
112.91
114.38
+3.58%
941,228
03/20/2026
111.50
112.32
109.15
110.43
-1.33%
2,152,566
03/19/2026
111.50
112.56
110.16
111.91
-0.95%
789,935
03/18/2026
113.63
116.05
112.84
112.99
-0.82%
991,013
03/17/2026
114.27
114.82
112.63
113.93
+0.72%
967,561
03/16/2026
113.73
114.42
112.56
113.11
+0.51%
759,960
03/13/2026
113.63
114.35
111.09
112.54
-0.26%
795,166
03/12/2026
111.39
113.02
110.60
112.83
-0.06%
728,465
03/11/2026
114.08
114.80
111.96
112.90
-1.27%
758,471
03/10/2026
116.60
118.45
114.16
114.36
-1.91%
756,662
03/09/2026
113.74
116.92
111.08
116.58
+0.19%
856,809
03/09/2026
$0.29 Dividend
03/06/2026
119.43
119.73
116.01
116.36
-4.26%
1,091,881
03/05/2026
124.93
126.10
120.51
121.54
-3.78%
969,317
03/04/2026
125.71
128.21
124.99
126.31
+1.71%
1,432,139
03/03/2026
123.01
124.36
119.78
124.18
-1.66%
1,088,593
03/02/2026
123.42
126.48
121.41
126.28
+1.28%
977,887
02/27/2026
123.39
125.68
121.82
124.68
+0.39%
1,335,996
02/26/2026
122.95
124.85
121.80
124.19
+1.70%
1,370,447
02/25/2026
121.66
124.06
120.47
122.11
+0.60%
1,528,358
02/24/2026
116.80
125.04
116.78
121.39
+4.41%
1,906,972
02/23/2026
117.85
118.70
114.81
116.26
-1.69%
1,003,650
02/23/2026
$1.18 Earnings
02/20/2026
117.21
118.89
116.31
118.26
+0.91%
971,366
02/19/2026
116.04
117.34
115.31
117.20
+0.69%
809,677
02/18/2026
117.62
118.86
116.21
116.39
-0.42%
779,408
02/17/2026
116.33
117.60
115.77
116.88
-0.28%
513,738
02/13/2026
115.04
118.00
114.57
117.21
+1.76%
692,603
02/12/2026
116.42
118.16
114.48
115.18
-0.60%
774,406
02/11/2026
115.32
117.91
115.28
115.87
+0.97%
763,015
02/10/2026
114.53
115.48
113.34
114.76
+0.31%
1,216,585
02/09/2026
115.02
115.26
113.73
114.40
-0.57%
719,898
02/06/2026
113.56
115.57
113.56
115.06
+1.65%
863,643
02/05/2026
112.94
113.63
111.61
113.19
-0.39%
887,394
02/04/2026
112.24
114.42
111.72
113.63
+2.20%
1,251,612
02/03/2026
109.42
112.89
109.42
111.19
+1.36%
762,482