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 April 11, 2025, ALSN opened at $87.50, traded as high as $89.19 and as low as $85.72, and closed at $88.82. Trading volume was a total of 840.80K shares. On April 14, 2025, ALSN opened at $90.15, traded as high as $90.15 and as low as $87.83, and closed at $89.41. Trading volume was a total of 766.70K shares. On April 15, 2025, ALSN opened at $89.37, traded as high as $90.43 and as low as $88.12, and closed at $89.03. Trading volume was a total of 832.10K shares. On April 16, 2025, ALSN opened at $88.44, traded as high as $89.56 and as low as $86.81, and closed at $88.18. Trading volume was a total of 1.32M shares. On April 17, 2025, ALSN opened at $88.46, traded as high as $89.89 and as low as $87.82, and closed at $88.78. Trading volume was a total of 632.20K 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: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $32.05 | ||
| End price/share: | $88.78 | ||
| Starting shares: | 312.01 | ||
| Ending shares: | 370.37 | ||
| Dividends reinvested/share: | $7.32 | ||
| Total return: | 228.82% | ||
| Average Annual Total Return: | 12.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $32,868.87 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $32.05 | ||
| End price/share: | $88.78 | ||
| Dividends collected/share: | $7.32 | ||
| Total return: | 199.84% | ||
| Average Annual Total Return: | 11.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,984.75 | ||
| Years: | 10.00 | ||
 | |||||
| ALSN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2025 | $87.50 | $89.19 | $85.72 | $88.82 | 840.80K |
| 04/14/2025 | $90.15 | $90.15 | $87.83 | $89.41 | 766.70K |
| 04/15/2025 | $89.37 | $90.43 | $88.12 | $89.03 | 832.10K |
| 04/16/2025 | $88.44 | $89.56 | $86.81 | $88.18 | 1.32M |
| 04/17/2025 | $88.46 | $89.89 | $87.82 | $88.78 | 632.20K |
|
| About Allison Transmission Holdings |
| Allison Transmission Holdings, Inc. is a designer and manufacturer of propulsion solutions for commercial and defense vehicles. Co. is also a manufacturer of medium-and heavy-duty fully automatic transmissions. Its products are used in a variety of applications, including on-highway trucks, including distribution, refuse, construction, fire and emergency; buses, including school, transit and coach; motorhomes, off-highway vehicles, and equipment, including energy, mining and construction applications; and defense vehicles, including tactical wheeled and tracked. Co. operates in approximately 150 countries. |
| ALSN Historical Closing Prices | |
| Date | Close |
| 04/11/2025 | $88.82 |
| 04/14/2025 | $89.41 |
| 04/15/2025 | $89.03 |
| 04/16/2025 | $88.18 |
| 04/17/2025 | $88.78 |
| 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:
ALSN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.