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 18, 2020, ALSN opened at $33.98, traded as high as $34.82 and as low as $33.59, and closed at $33.61. Trading volume was a total of 3.14M shares. On September 21, 2020, ALSN opened at $33.04, traded as high as $33.23 and as low as $31.69, and closed at $32.16. Trading volume was a total of 1.57M shares. On September 22, 2020, ALSN opened at $32.00, traded as high as $32.69 and as low as $32.00, and closed at $32.34. Trading volume was a total of 2.61M shares. On September 23, 2020, ALSN opened at $32.64, traded as high as $33.82 and as low as $32.49, and closed at $33.38. Trading volume was a total of 2.78M shares. On September 24, 2020, ALSN opened at $33.26, traded as high as $34.56 and as low as $32.80, and closed at $34.00. Trading volume was a total of 1.56M 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: | 09/24/2020 | ||
| Start price/share: | $23.40 | ||
| End price/share: | $34.00 | ||
| Starting shares: | 427.35 | ||
| Ending shares: | 493.09 | ||
| Dividends reinvested/share: | $4.62 | ||
| Total return: | 67.65% | ||
| Average Annual Total Return: | 6.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,762.89 | ||
| Years: | 8.53 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/15/2012 | ||
| End date: | 09/24/2020 | ||
| Start price/share: | $23.40 | ||
| End price/share: | $34.00 | ||
| Dividends collected/share: | $4.62 | ||
| Total return: | 65.04% | ||
| Average Annual Total Return: | 6.05% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,508.76 | ||
| Years: | 8.53 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/18/2020 | $33.98 | $34.82 | $33.59 | $33.61 | 3.14M |
| 09/21/2020 | $33.04 | $33.23 | $31.69 | $32.16 | 1.57M |
| 09/22/2020 | $32.00 | $32.69 | $32.00 | $32.34 | 2.61M |
| 09/23/2020 | $32.64 | $33.82 | $32.49 | $33.38 | 2.78M |
| 09/24/2020 | $33.26 | $34.56 | $32.80 | $34.00 | 1.56M |
|
| 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 |
| 09/18/2020 | $33.61 |
| 09/21/2020 | $32.16 |
| 09/22/2020 | $32.34 |
| 09/23/2020 | $33.38 |
| 09/24/2020 | $34.00 |
| 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 |
