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 November 29, 2021, ALSN opened at $36.97, traded as high as $36.97 and as low as $35.57, and closed at $36.06. Trading volume was a total of 1.18M shares. On November 30, 2021, ALSN opened at $35.77, traded as high as $36.10 and as low as $34.20, and closed at $34.59. Trading volume was a total of 1.50M shares. On December 01, 2021, ALSN opened at $35.22, traded as high as $36.15 and as low as $34.92, and closed at $34.96. Trading volume was a total of 1.64M shares. On December 02, 2021, ALSN opened at $35.19, traded as high as $36.36 and as low as $35.05, and closed at $35.96. Trading volume was a total of 842.60K shares. On December 03, 2021, ALSN opened at $36.05, traded as high as $36.56 and as low as $35.88, and closed at $36.20. Trading volume was a total of 770.00K 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: | 03/16/2012 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $24.55 | ||
| End price/share: | $36.20 | ||
| Starting shares: | 407.33 | ||
| Ending shares: | 481.16 | ||
| Dividends reinvested/share: | $5.55 | ||
| Total return: | 74.18% | ||
| Average Annual Total Return: | 5.87% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,413.02 | ||
| Years: | 9.72 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/16/2012 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $24.55 | ||
| End price/share: | $36.20 | ||
| Dividends collected/share: | $5.55 | ||
| Total return: | 70.06% | ||
| Average Annual Total Return: | 5.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,001.65 | ||
| Years: | 9.72 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $36.97 | $36.97 | $35.57 | $36.06 | 1.18M |
| 11/30/2021 | $35.77 | $36.10 | $34.20 | $34.59 | 1.50M |
| 12/01/2021 | $35.22 | $36.15 | $34.92 | $34.96 | 1.64M |
| 12/02/2021 | $35.19 | $36.36 | $35.05 | $35.96 | 842.60K |
| 12/03/2021 | $36.05 | $36.56 | $35.88 | $36.20 | 770.00K |
|
| 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 |
| 11/29/2021 | $36.06 |
| 11/30/2021 | $34.59 |
| 12/01/2021 | $34.96 |
| 12/02/2021 | $35.96 |
| 12/03/2021 | $36.20 |
| 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:
