Historical Stock Price
ALSN historical stock prices picture
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 03, 2020, ALSN opened at $37.42, traded as high as $38.15 and as low as $37.17, and closed at $38.12. Trading volume was a total of 794.30K shares. On August 04, 2020, ALSN opened at $38.02, traded as high as $38.66 and as low as $37.98, and closed at $38.47. Trading volume was a total of 965.50K shares. On August 05, 2020, ALSN opened at $37.98, traded as high as $38.10 and as low as $35.67, and closed at $37.41. Trading volume was a total of 1.65M shares. On August 06, 2020, ALSN opened at $37.43, traded as high as $38.05 and as low as $36.70, and closed at $37.01. Trading volume was a total of 1.38M shares. On August 07, 2020, ALSN opened at $36.81, traded as high as $37.50 and as low as $36.69, and closed at $37.47. Trading volume was a total of 811.80K shares.

ALSN Historical Stock Prices By Date:

ALSN historical cagr picture

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: 08/07/2020
Start price/share: $23.40
End price/share: $37.47
Starting shares: 427.35
Ending shares: 490.75
Dividends reinvested/share: $4.45
Total return: 83.88%
Average Annual Total Return: 7.52%
Starting investment: $10,000.00
Ending investment: $18,390.61
Years: 8.40
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/15/2012
End date: 08/07/2020
Start price/share: $23.40
End price/share: $37.47
Dividends collected/share: $4.45
Total return: 79.15%
Average Annual Total Return: 7.18%
Starting investment: $10,000.00
Ending investment: $17,907.63
Years: 8.40
Date Open High Low Close Volume
08/03/2020 $37.42 $38.15 $37.17 $38.12 794.30K
08/04/2020 $38.02 $38.66 $37.98 $38.47 965.50K
08/05/2020 $37.98 $38.10 $35.67 $37.41 1.65M
08/06/2020 $37.43 $38.05 $36.70 $37.01 1.38M
08/07/2020 $36.81 $37.50 $36.69 $37.47 811.80K
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.
Date Close
08/03/2020$38.12
08/04/2020$38.47
08/05/2020$37.41
08/06/2020$37.01
08/07/2020$37.47
ALSN is categorized under the Consumer sector; below are some other companies in the same sector:

ALV Historical Stock Prices
AMWD Historical Stock Prices
ANFI Historical Stock Prices
AOBC Historical Stock Prices
AOI Historical Stock Prices
AOS Historical Stock Prices
APFH Historical Stock Prices
APP Historical Stock Prices
APRN Historical Stock Prices
ATB Historical Stock Prices

Also explore: ALSN shares outstanding history


ALSN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.