Historical Stock Price
| Home |
| Free Dividend Report |
| ALSN Dividend History |
| ALSN Historical Stock Prices |
| Preferred Stock Newsletter |
| ALSN Options Chain |
| Stock Message Boards |
Allison Transmission Holdings (ALSN) has the following price history information. Looking back at ALSN historical stock prices for the last five trading days, on February 22, 2021, ALSN opened at $37.74, traded as high as $38.09 and as low as $37.18, and closed at $37.69. Trading volume was a total of 2.03M shares. On February 23, 2021, ALSN opened at $37.48, traded as high as $38.18 and as low as $36.50, and closed at $37.92. Trading volume was a total of 1.64M shares. On February 24, 2021, ALSN opened at $38.00, traded as high as $38.39 and as low as $37.64, and closed at $38.04. Trading volume was a total of 4.54M shares. On February 25, 2021, ALSN opened at $38.04, traded as high as $39.18 and as low as $37.96, and closed at $38.06. Trading volume was a total of 2.40M shares. On February 26, 2021, ALSN opened at $38.02, traded as high as $38.45 and as low as $37.19, and closed at $37.92. Trading volume was a total of 2.76M shares.
ALSN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Allison Transmission Holdings shares, starting with a $10,000 purchase of ALSN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 03/15/2012 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $23.40 | ||
| End price/share: | $37.92 | ||
| Starting shares: | 427.35 | ||
| Ending shares: | 497.63 | ||
| Dividends reinvested/share: | $4.98 | ||
| Total return: | 88.70% | ||
| Average Annual Total Return: | 7.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,877.85 | ||
| Years: | 8.96 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/15/2012 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $23.40 | ||
| End price/share: | $37.92 | ||
| Dividends collected/share: | $4.98 | ||
| Total return: | 83.33% | ||
| Average Annual Total Return: | 7.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,333.54 | ||
| Years: | 8.96 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/22/2021 | $37.74 | $38.09 | $37.18 | $37.69 | 2.03M |
| 02/23/2021 | $37.48 | $38.18 | $36.50 | $37.92 | 1.64M |
| 02/24/2021 | $38.00 | $38.39 | $37.64 | $38.04 | 4.54M |
| 02/25/2021 | $38.04 | $39.18 | $37.96 | $38.06 | 2.40M |
| 02/26/2021 | $38.02 | $38.45 | $37.19 | $37.92 | 2.76M |
|
| About Allison Transmission Holdings |
| Allison Transmission Holdings is a holding company. Through its subsidiaries, Co. manufactures fully-automatic transmissions for medium- and heavy-duty commercial vehicles and medium- and heavy-tactical U.S. defense vehicles and supplies commercial vehicle electric-hybrid and fully-electric propulsion systems. Co.'s solutions are used in a variety of applications, including on-highway trucks (distribution, refuse, construction, fire and emergency), buses (school and transit), motorhomes, off-highway vehicles and equipment (energy, mining and construction) and defense vehicles (wheeled and tracked). Co.'s on-highway products include 1000 Series and Electric-Hybrid Propulsion Solution. |
| ALSN Historical Closing Prices | |
| Date | Close |
| 02/22/2021 | $37.69 |
| 02/23/2021 | $37.92 |
| 02/24/2021 | $38.04 |
| 02/25/2021 | $38.06 |
| 02/26/2021 | $37.92 |
| Consumer Historical Prices |
| ALSN is categorized under the Consumer sector; below are some other companies in the same sector:
ALV Historical Stock Prices Also explore: ALSN shares outstanding history |
