Allison Transmission Stock Price History (NYSE:ALSN)

Add to My Stocks
$34.93 $0.82 (2.4%) ALSN stock closing price Dec 07, 2016 (Closing)

Allison Transmission stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Allison Transmission price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Allison Transmission stock price history chart shows that the stock price reached a high of 34.38 on 25 Nov, 2014, and a low of 16.21 on 25 Nov, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0734.0535.0634.0034.93198850935.283.12
2016-12-0633.8934.1533.7134.11163292034.463.05
2016-12-0534.1134.3533.9833.99148110934.333.04
2016-12-0233.7634.1933.6133.93179438434.273.03
2016-12-0133.4333.7833.2333.72211816134.063.01
2016-11-3032.7733.2232.7633.17133775233.512.96
2016-11-2932.4432.7032.2532.6188417332.942.91
2016-11-2832.6232.7832.4632.47108704132.802.90
2016-11-2532.5132.6632.2532.6638213032.992.92
2016-11-240.000.000.0032.510N/AN/A
2016-11-2332.1832.7832.1832.51124351932.842.90
2016-11-2232.8532.8532.0632.14155355332.472.87
2016-11-2132.4532.5232.2632.38286868332.712.89
2016-11-1832.0732.3932.0132.28229839532.612.88
2016-11-1731.9032.1031.6031.84516584632.162.84
2016-11-1630.9331.9930.6831.89248777132.212.85
2016-11-1530.5031.0330.4430.94122321831.252.76
2016-11-1431.2131.4130.5430.62143126030.932.73
2016-11-1130.3631.1030.3031.07177872831.382.78
2016-11-1030.1730.4930.1330.40232617430.712.72
2016-11-0929.1930.0929.1430.00202764530.302.68
2016-11-0829.1329.3628.9629.33148113829.632.62
2016-11-0729.0829.2728.9729.26156408629.562.61
2016-11-0428.5228.7728.2928.50140060828.792.55
2016-11-0328.5328.6528.3428.42117675228.712.54
2016-11-0228.8129.1128.4228.42196174028.712.54
2016-11-0129.3929.4328.8728.95218207929.242.59
2016-10-3129.3229.6029.2829.29138940329.592.62
2016-10-2829.2729.6529.1529.32162733429.622.62
2016-10-2728.8829.3728.7129.30408664729.602.62
2016-10-2628.3929.0928.3529.05208220129.342.59
2016-10-2528.6030.0028.4028.41315930628.702.54
2016-10-2427.6027.8927.5127.6277809827.902.44
2016-10-2127.1627.5727.0327.51111816127.792.43
2016-10-2027.6027.7127.3227.4070293127.682.43
2016-10-1927.6927.8127.5227.7391500128.012.45
2016-10-1827.8227.8427.5227.6566163127.932.45
2016-10-1727.6327.7127.5527.6488179027.922.45
2016-10-1427.9528.0827.7027.7198504227.992.45
2016-10-1327.8927.9627.6527.7782233728.052.46
2016-10-1228.1328.3128.0228.1690189428.442.49
2016-10-1128.3428.3628.0028.10142425328.382.49
2016-10-1028.6328.7428.3328.3545802828.642.51
2016-10-0728.5928.6628.2928.4770368728.762.52
2016-10-0628.6328.6528.4428.5781871128.862.53
2016-10-0528.5028.8028.4528.6679739228.952.54
2016-10-0428.3128.5828.1928.3183297028.602.51
2016-10-0328.6228.6928.2828.3282573328.612.51
2016-09-3028.2528.7628.2328.68116181928.972.54
2016-09-2928.0928.4627.9928.0489318928.322.48
2016-09-2827.8028.2627.6728.2392248428.522.50
2016-09-2727.6027.7427.4427.7472928828.022.46
2016-09-2627.5827.8327.4627.6269035527.902.44
2016-09-2327.8927.9227.6827.7565175928.032.46
2016-09-2228.0228.1327.9328.0073599028.282.48
2016-09-2127.5027.7827.4127.7695424328.042.46
2016-09-2027.4027.5127.2927.3976317827.672.42
2016-09-1927.4527.5727.2227.2868858727.562.41
2016-09-1627.1327.3527.0227.25134920827.532.41
2016-09-1526.9827.3426.9527.2761299927.552.41
2016-09-1426.8627.0626.7426.98100163327.252.39
2016-09-1327.2727.3926.8326.90106196027.172.38
2016-09-1227.0927.6326.9227.50122021527.782.43
2016-09-0927.6227.8827.3127.31131143027.592.42
2016-09-0827.7627.9327.5827.87109708328.152.47
2016-09-0727.5127.8427.5127.76132451628.042.46
2016-09-0627.8127.8527.5727.72108279528.002.45
2016-09-050.000.000.0027.830N/AN/A
2016-09-0227.8227.9127.7227.8369387628.112.46
2016-09-0127.7227.9027.4627.6592799527.932.45
2016-08-3127.9428.0227.6527.7480372928.022.46
2016-08-3028.0528.2027.8828.0749737228.352.48
2016-08-2927.8628.2127.7828.0871008428.362.49
2016-08-2628.0128.3727.6927.7876291228.062.46
2016-08-2527.7628.0227.7128.0085246128.282.48
2016-08-2427.9428.0127.7727.78114279828.062.46
2016-08-2327.9128.0927.8627.9997888128.272.48
2016-08-2227.7127.9127.6027.82101025728.102.46
2016-08-1927.5127.8127.5127.77112190928.052.46
2016-08-1827.3627.7927.3527.64152820527.922.45
2016-08-1728.1928.3727.4127.47323363927.752.43
2016-08-1628.5728.5828.2628.2770519128.562.50
2016-08-1528.3328.7328.3328.5884993628.872.53
2016-08-1228.2528.3728.1928.2474389128.532.50
2016-08-1128.3628.5628.1928.26116516628.552.50
2016-08-1028.1528.3528.1328.28112121628.572.50
2016-08-0928.3928.5328.0828.18103849528.472.49
2016-08-0828.5728.7728.3428.3692508228.652.51
2016-08-0528.3228.6728.3228.4691194828.752.52
Get more Data

Allison Transmission Stock Chart

View ALSN PE ratio, PS ratio stocks charts and compare with peers.
ALSN Chart
Note: Compare Allison Transmission stock price history with the index and industry peers.

Allison Transmission Historical Prices: Past 5 years

Max Stock Price 34.93 Dec 07,2016
Min Stock Price 16.21 Jul 12,2012
Avg Stock Price 26.49

Allison Transmission Historical PE ratio: Past 5 years

Max PE Ratio 41.82 Feb 13,2014
Min PE Ratio 7.7 Apr 17,2013
Avg PE Ratio 26.19

Allison Transmission Historical PS ratio: Past 5 years

Max PS Ratio 3.12 Dec 07,2016
Min PS Ratio 1.77 Feb 11,2016
Avg PS Ratio 2.5

ALSN Industry Peers

Company Price Change (%)
Gkn (GKNLY)4.080.16 (4.08%)
Wabco (WBC)110.92.5 (2.31%)
Cummins (CMI)146.463.8 (2.66%)
Sypris Solutions (SYPR)0.970.01 (1.04%)
Volvo (VOLVY)8.720.01 (0.11%)
Meritor (MTOR)13.050.17 (1.32%)
Twin Disc (TWIN)14.490.42 (2.99%)

We provide Allison Transmission historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Allison Transmission stock analysis. The price movement is easily depicted in the Allison Transmission stock price history chart. The daily volume changes indicate the investor interest in the stock.   ALSN closed at 34.11 and traded with a volume of 1632920 on the last trading day. .