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 22, 2023, ALSN opened at $49.22, traded as high as $49.58 and as low as $48.53, and closed at $49.06. Trading volume was a total of 1.40M shares. On May 23, 2023, ALSN opened at $49.00, traded as high as $49.43 and as low as $48.33, and closed at $48.33. Trading volume was a total of 535.50K shares. On May 24, 2023, ALSN opened at $48.05, traded as high as $48.11 and as low as $47.22, and closed at $47.57. Trading volume was a total of 618.90K shares. On May 25, 2023, ALSN opened at $47.64, traded as high as $48.49 and as low as $47.45, and closed at $48.41. Trading volume was a total of 997.10K shares. On May 26, 2023, ALSN opened at $48.64, traded as high as $48.98 and as low as $48.18, and closed at $48.57. Trading volume was a total of 543.40K 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: | 05/29/2013 | ||
| End date: | 05/26/2023 | ||
| Start price/share: | $24.25 | ||
| End price/share: | $48.57 | ||
| Starting shares: | 412.37 | ||
| Ending shares: | 493.76 | ||
| Dividends reinvested/share: | $6.49 | ||
| Total return: | 139.82% | ||
| Average Annual Total Return: | 9.14% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,973.72 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/29/2013 | ||
| End date: | 05/26/2023 | ||
| Start price/share: | $24.25 | ||
| End price/share: | $48.57 | ||
| Dividends collected/share: | $6.49 | ||
| Total return: | 127.05% | ||
| Average Annual Total Return: | 8.55% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,709.14 | ||
| Years: | 10.00 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/22/2023 | $49.22 | $49.58 | $48.53 | $49.06 | 1.40M |
| 05/23/2023 | $49.00 | $49.43 | $48.33 | $48.33 | 535.50K |
| 05/24/2023 | $48.05 | $48.11 | $47.22 | $47.57 | 618.90K |
| 05/25/2023 | $47.64 | $48.49 | $47.45 | $48.41 | 997.10K |
| 05/26/2023 | $48.64 | $48.98 | $48.18 | $48.57 | 543.40K |
|
| About Allison Transmission Holdings |
| Allison Transmission Holdings is a holding company. Through its subsidiaries, Co. is engaged in the manufacturing of fully automatic transmissions for medium- and heavy-duty commercial vehicles and medium- and heavy-tactical U.S. defense vehicles and is also engaged in providing electrified propulsion systems. Co.'s products are used in a variety of applications, including on-highway trucks (distribution, refuse, construction, fire and emergency), buses (primarily school and transit), motorhomes, off-highway vehicles and equipment (primarily energy, mining and construction applications) and defense vehicles (tactical wheeled and tracked). |
| ALSN Historical Closing Prices | |
| Date | Close |
| 05/22/2023 | $49.06 |
| 05/23/2023 | $48.33 |
| 05/24/2023 | $47.57 |
| 05/25/2023 | $48.41 |
| 05/26/2023 | $48.57 |
| 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:
