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 May 16, 2022, ALSN opened at $37.91, traded as high as $38.47 and as low as $37.47, and closed at $38.08. Trading volume was a total of 788.10K shares. On May 17, 2022, ALSN opened at $38.52, traded as high as $39.46 and as low as $38.52, and closed at $39.33. Trading volume was a total of 1.14M shares. On May 18, 2022, ALSN opened at $39.24, traded as high as $39.70 and as low as $38.41, and closed at $38.67. Trading volume was a total of 635.10K shares. On May 19, 2022, ALSN opened at $38.34, traded as high as $38.59 and as low as $37.62, and closed at $38.07. Trading volume was a total of 610.40K shares. On May 20, 2022, ALSN opened at $38.21, traded as high as $38.40 and as low as $36.44, and closed at $37.46. Trading volume was a total of 635.00K 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: | 05/24/2012 | ||
| End date: | 05/20/2022 | ||
| Start price/share: | $18.29 | ||
| End price/share: | $37.46 | ||
| Starting shares: | 546.75 | ||
| Ending shares: | 650.68 | ||
| Dividends reinvested/share: | $5.91 | ||
| Total return: | 143.74% | ||
| Average Annual Total Return: | 9.32% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,366.00 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/24/2012 | ||
| End date: | 05/20/2022 | ||
| Start price/share: | $18.29 | ||
| End price/share: | $37.46 | ||
| Dividends collected/share: | $5.91 | ||
| Total return: | 137.12% | ||
| Average Annual Total Return: | 9.02% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,705.89 | ||
| Years: | 9.99 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/16/2022 | $37.91 | $38.47 | $37.47 | $38.08 | 788.10K |
| 05/17/2022 | $38.52 | $39.46 | $38.52 | $39.33 | 1.14M |
| 05/18/2022 | $39.24 | $39.70 | $38.41 | $38.67 | 635.10K |
| 05/19/2022 | $38.34 | $38.59 | $37.62 | $38.07 | 610.40K |
| 05/20/2022 | $38.21 | $38.40 | $36.44 | $37.46 | 635.00K |
|
| 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 |
| 05/16/2022 | $38.08 |
| 05/17/2022 | $39.33 |
| 05/18/2022 | $38.67 |
| 05/19/2022 | $38.07 |
| 05/20/2022 | $37.46 |
| 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:
