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 September 19, 2022, ALSN opened at $34.93, traded as high as $36.10 and as low as $34.93, and closed at $36.05. Trading volume was a total of 830.50K shares. On September 20, 2022, ALSN opened at $35.81, traded as high as $35.88 and as low as $35.26, and closed at $35.50. Trading volume was a total of 1.17M shares. On September 21, 2022, ALSN opened at $35.74, traded as high as $36.12 and as low as $34.92, and closed at $34.92. Trading volume was a total of 1.14M shares. On September 22, 2022, ALSN opened at $34.93, traded as high as $35.07 and as low as $34.47, and closed at $34.51. Trading volume was a total of 1.02M shares. On September 23, 2022, ALSN opened at $34.01, traded as high as $34.10 and as low as $33.12, and closed at $33.44. Trading volume was a total of 876.10K 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: | 09/26/2012 | ||
| End date: | 09/23/2022 | ||
| Start price/share: | $19.53 | ||
| End price/share: | $33.44 | ||
| Starting shares: | 512.03 | ||
| Ending shares: | 610.75 | ||
| Dividends reinvested/share: | $6.06 | ||
| Total return: | 104.23% | ||
| Average Annual Total Return: | 7.40% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,415.40 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/26/2012 | ||
| End date: | 09/23/2022 | ||
| Start price/share: | $19.53 | ||
| End price/share: | $33.44 | ||
| Dividends collected/share: | $6.06 | ||
| Total return: | 102.25% | ||
| Average Annual Total Return: | 7.30% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,226.16 | ||
| Years: | 10.00 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/19/2022 | $34.93 | $36.10 | $34.93 | $36.05 | 830.50K |
| 09/20/2022 | $35.81 | $35.88 | $35.26 | $35.50 | 1.17M |
| 09/21/2022 | $35.74 | $36.12 | $34.92 | $34.92 | 1.14M |
| 09/22/2022 | $34.93 | $35.07 | $34.47 | $34.51 | 1.02M |
| 09/23/2022 | $34.01 | $34.10 | $33.12 | $33.44 | 876.10K |
|
| 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 |
| 09/19/2022 | $36.05 |
| 09/20/2022 | $35.50 |
| 09/21/2022 | $34.92 |
| 09/22/2022 | $34.51 |
| 09/23/2022 | $33.44 |
| 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:
