Allison Transmission Holdings, Inc. Common Stock (ALSN)

Historical Prices For Allison Transmission Holdings, Inc. Common Stock (ALSN)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	104.66	104.66	103.03	103.52	963,128	103.52
5/29/2025	105.00	105.00	103.70	104.80	636,288	104.80
5/28/2025	104.44	104.96	104.00	104.24	649,453	104.24
5/27/2025	103.65	104.62	102.47	104.59	474,936	104.59
5/23/2025	101.62	102.67	101.48	102.34	564,574	102.34
5/22/2025	103.62	103.78	102.38	103.53	449,288	103.53
5/21/2025	105.24	105.58	103.67	103.84	390,686	103.84
5/20/2025	106.05	106.71	105.56	106.28	359,555	106.28
5/19/2025	104.74	106.28	104.23	106.15	392,726	106.15
5/16/2025	105.51	106.35	105.10	106.16	693,319	105.89
5/15/2025	104.48	105.67	104.48	105.16	427,502	104.89
5/14/2025	104.55	105.58	104.52	105.07	584,834	104.80
5/13/2025	103.51	105.19	103.51	104.98	631,413	104.71
5/12/2025	102.48	103.54	100.80	103.29	716,736	103.03
5/09/2025	98.67	99.17	97.83	98.71	462,766	98.46
5/08/2025	98.57	99.88	98.11	98.72	486,191	98.47
5/07/2025	97.57	98.26	96.71	97.23	761,788	96.98
5/06/2025	97.66	98.40	96.98	97.12	687,623	96.87
5/05/2025	95.64	99.11	95.64	98.60	887,312	98.35
5/02/2025	99.83	101.81	96.88	97.25	1,372,990	97.00
5/01/2025	93.84	94.91	92.76	93.39	935,892	93.15
4/30/2025	91.37	92.55	90.38	92.24	1,114,966	92.01
4/29/2025	90.97	92.72	90.59	92.49	864,197	92.25
4/28/2025	91.71	93.00	90.76	92.22	795,840	91.99
4/25/2025	92.39	92.43	91.01	91.79	792,567	91.56
4/24/2025	90.22	92.67	89.75	92.39	665,968	92.16
4/23/2025	91.22	92.89	89.28	89.42	463,772	89.19
4/22/2025	87.41	88.58	86.29	88.39	480,602	88.17
4/21/2025	87.47	87.98	84.90	85.81	661,368	85.59
4/17/2025	88.46	89.89	87.82	88.78	632,211	88.55
4/16/2025	88.44	89.56	86.81	88.18	1,321,904	87.96
4/15/2025	89.37	90.42	88.12	89.03	832,058	88.80
4/14/2025	90.15	90.15	87.83	89.41	766,753	89.18
4/11/2025	87.50	89.19	85.72	88.82	840,776	88.59
4/10/2025	90.00	90.56	86.51	88.63	1,047,871	88.40
4/09/2025	83.32	93.37	83.32	92.11	998,993	91.88
4/08/2025	88.48	88.48	82.75	84.41	1,230,926	84.20
4/07/2025	83.33	87.98	80.39	84.67	1,291,730	84.45
4/04/2025	86.15	87.68	83.15	85.94	1,077,492	85.72
4/03/2025	93.52	94.72	90.31	90.48	1,061,507	90.25
4/02/2025	95.68	99.27	95.40	98.91	695,327	98.66
4/01/2025	95.33	97.40	94.25	97.35	923,782	97.10
3/31/2025	94.51	96.13	93.02	95.67	1,121,375	95.43
3/28/2025	98.66	99.08	95.79	96.06	641,297	95.82
3/27/2025	99.03	99.84	97.05	99.04	798,090	98.79
3/26/2025	100.21	101.43	98.88	99.37	734,349	99.12
3/25/2025	100.74	101.89	99.66	100.07	694,660	99.82
3/24/2025	98.61	100.85	98.30	100.30	1,064,022	100.05
3/21/2025	97.89	97.99	96.12	96.64	3,525,461	96.39
3/20/2025	98.26	100.09	98.26	98.90	601,881	98.65
3/19/2025	97.30	99.74	96.63	99.19	616,050	98.94
3/18/2025	96.86	98.06	96.78	97.55	530,992	97.30
3/17/2025	95.98	98.53	95.72	97.30	669,696	97.05
3/14/2025	94.75	96.21	94.30	96.13	612,692	95.89
3/13/2025	96.00	96.61	92.66	93.57	872,012	93.33
3/12/2025	98.77	99.57	96.20	96.62	702,294	96.37
3/11/2025	96.22	98.26	95.31	97.23	858,421	96.98
3/10/2025	96.22	97.05	94.92	96.03	808,357	95.79
3/07/2025	95.63	99.03	94.87	97.98	716,028	97.73
3/06/2025	96.20	97.90	95.05	96.04	1,054,538	95.80
3/05/2025	96.83	98.50	95.93	97.61	718,199	97.36
3/04/2025	96.96	98.16	95.54	96.40	678,943	96.15
3/03/2025	102.23	102.72	97.67	98.55	619,113	98.30