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 April 06, 2026, ALSN opened at $116.46, traded as high as $117.78 and as low as $115.32, and closed at $117.46. Trading volume was a total of 531.50K shares. On April 07, 2026, ALSN opened at $116.92, traded as high as $118.94 and as low as $116.80, and closed at $117.28. Trading volume was a total of 670.60K shares. On April 08, 2026, ALSN opened at $122.03, traded as high as $125.40 and as low as $121.09, and closed at $125.00. Trading volume was a total of 659.80K shares. On April 09, 2026, ALSN opened at $124.38, traded as high as $127.78 and as low as $123.82, and closed at $127.48. Trading volume was a total of 630.90K shares. On April 10, 2026, ALSN opened at $128.13, traded as high as $128.62 and as low as $126.57, and closed at $128.51. Trading volume was a total of 787.50K 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: | 04/14/2016 | ||
| End date: | 04/10/2026 | ||
| Start price/share: | $27.10 | ||
| End price/share: | $128.51 | ||
| Starting shares: | 369.00 | ||
| Ending shares: | 433.41 | ||
| Dividends reinvested/share: | $7.82 | ||
| Total return: | 456.98% | ||
| Average Annual Total Return: | 18.75% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $55,709.24 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/14/2016 | ||
| End date: | 04/10/2026 | ||
| Start price/share: | $27.10 | ||
| End price/share: | $128.51 | ||
| Dividends collected/share: | $7.82 | ||
| Total return: | 403.06% | ||
| Average Annual Total Return: | 17.54% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $50,288.92 | ||
| Years: | 9.99 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/06/2026 | $116.46 | $117.78 | $115.32 | $117.46 | 531.50K |
| 04/07/2026 | $116.92 | $118.94 | $116.80 | $117.28 | 670.60K |
| 04/08/2026 | $122.03 | $125.40 | $121.09 | $125.00 | 659.80K |
| 04/09/2026 | $124.38 | $127.78 | $123.82 | $127.48 | 630.90K |
| 04/10/2026 | $128.13 | $128.62 | $126.57 | $128.51 | 787.50K |
|
| About Allison Transmission Holdings |
| Allison Transmission Holdings, Inc. is a designer and manufacturer of propulsion solutions for commercial and defense vehicles. Co. is also a manufacturer of medium-and heavy-duty fully automatic transmissions. Its products are used in a variety of applications, including on-highway trucks, including distribution, refuse, construction, fire and emergency; buses, including school, transit and coach; motorhomes, off-highway vehicles, and equipment, including energy, mining and construction applications; and defense vehicles, including tactical wheeled and tracked. Co. operates in approximately 150 countries. |
| ALSN Historical Closing Prices | |
| Date | Close |
| 04/06/2026 | $117.46 |
| 04/07/2026 | $117.28 |
| 04/08/2026 | $125.00 |
| 04/09/2026 | $127.48 |
| 04/10/2026 | $128.51 |
| 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:
