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 August 19, 2019, ALSN opened at $43.71, traded as high as $43.92 and as low as $43.34, and closed at $43.63. Trading volume was a total of 768.50K shares. On August 20, 2019, ALSN opened at $43.50, traded as high as $43.75 and as low as $43.26, and closed at $43.49. Trading volume was a total of 699.50K shares. On August 21, 2019, ALSN opened at $44.00, traded as high as $44.26 and as low as $43.77, and closed at $43.98. Trading volume was a total of 798.20K shares. On August 22, 2019, ALSN opened at $44.07, traded as high as $44.46 and as low as $43.94, and closed at $44.03. Trading volume was a total of 599.50K shares. On August 23, 2019, ALSN opened at $43.59, traded as high as $43.99 and as low as $42.82, and closed at $42.94. Trading volume was a total of 869.20K 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: | 08/23/2019 | ||
| Start price/share: | $23.40 | ||
| End price/share: | $42.94 | ||
| Starting shares: | 427.35 | ||
| Ending shares: | 484.59 | ||
| Dividends reinvested/share: | $3.96 | ||
| Total return: | 108.08% | ||
| Average Annual Total Return: | 10.34% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,801.63 | ||
| Years: | 7.44 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/15/2012 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $23.40 | ||
| End price/share: | $42.94 | ||
| Dividends collected/share: | $3.96 | ||
| Total return: | 100.43% | ||
| Average Annual Total Return: | 9.79% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,042.08 | ||
| Years: | 7.44 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/19/2019 | $43.71 | $43.92 | $43.34 | $43.63 | 768.50K |
| 08/20/2019 | $43.50 | $43.75 | $43.26 | $43.49 | 699.50K |
| 08/21/2019 | $44.00 | $44.26 | $43.77 | $43.98 | 798.20K |
| 08/22/2019 | $44.07 | $44.46 | $43.94 | $44.03 | 599.50K |
| 08/23/2019 | $43.59 | $43.99 | $42.82 | $42.94 | 869.20K |
|
| 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. Co.'s transmissions are in used various applications, including on-highway trucks (distribution, refuse, construction, fire and emergency), buses (mainly school, transit and electric hybrid-transit), motorhomes, off-highway vehicles and equipment (mainly energy, mining and construction) and defense vehicles (wheeled and tracked). Co. also sells replacement parts, support equipment and other products to service the installed base of vehicles utilizing its transmissions. |
| ALSN Historical Closing Prices | |
| Date | Close |
| 08/19/2019 | $43.63 |
| 08/20/2019 | $43.49 |
| 08/21/2019 | $43.98 |
| 08/22/2019 | $44.03 |
| 08/23/2019 | $42.94 |
| 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 |
