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 January 30, 2023, ALSN opened at $44.38, traded as high as $44.63 and as low as $44.23, and closed at $44.25. Trading volume was a total of 535.30K shares. On January 31, 2023, ALSN opened at $44.41, traded as high as $45.08 and as low as $44.04, and closed at $45.08. Trading volume was a total of 616.70K shares. On February 01, 2023, ALSN opened at $45.00, traded as high as $45.96 and as low as $44.81, and closed at $45.53. Trading volume was a total of 682.40K shares. On February 02, 2023, ALSN opened at $45.57, traded as high as $46.03 and as low as $45.28, and closed at $45.80. Trading volume was a total of 603.30K shares. On February 03, 2023, ALSN opened at $45.43, traded as high as $46.10 and as low as $45.43, and closed at $45.95. Trading volume was a total of 539.00K 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: | 02/06/2013 | ||
| End date: | 02/03/2023 | ||
| Start price/share: | $23.02 | ||
| End price/share: | $45.95 | ||
| Starting shares: | 434.40 | ||
| Ending shares: | 519.21 | ||
| Dividends reinvested/share: | $6.21 | ||
| Total return: | 138.58% | ||
| Average Annual Total Return: | 9.09% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,864.15 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/06/2013 | ||
| End date: | 02/03/2023 | ||
| Start price/share: | $23.02 | ||
| End price/share: | $45.95 | ||
| Dividends collected/share: | $6.21 | ||
| Total return: | 126.59% | ||
| Average Annual Total Return: | 8.53% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,667.34 | ||
| Years: | 10.00 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/30/2023 | $44.38 | $44.63 | $44.23 | $44.25 | 535.30K |
| 01/31/2023 | $44.41 | $45.08 | $44.04 | $45.08 | 616.70K |
| 02/01/2023 | $45.00 | $45.96 | $44.81 | $45.53 | 682.40K |
| 02/02/2023 | $45.57 | $46.03 | $45.28 | $45.80 | 603.30K |
| 02/03/2023 | $45.43 | $46.10 | $45.43 | $45.95 | 539.00K |
|
| About Allison Transmission Holdings |
| Allison Transmission Holdings is a holding company. Through its subsidiaries, Co. is engaged in the manufacturing of fully automatic transmissions for medium- and heavy-duty commercial vehicles and medium- and heavy-tactical U.S. defense vehicles and is also engaged in providing electrified propulsion systems. Co.'s products are used in a variety of applications, including on-highway trucks (distribution, refuse, construction, fire and emergency), buses (primarily school and transit), motorhomes, off-highway vehicles and equipment (primarily energy, mining and construction applications) and defense vehicles (tactical wheeled and tracked). |
| ALSN Historical Closing Prices | |
| Date | Close |
| 01/30/2023 | $44.25 |
| 01/31/2023 | $45.08 |
| 02/01/2023 | $45.53 |
| 02/02/2023 | $45.80 |
| 02/03/2023 | $45.95 |
| 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
|
Free ALSN Email Alerts:
