Allison Transmission Stock Price History, ALSN Historical Prices

Add to My Stocks
$35.67 $0.79 (2.26%) ALSN stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Allison Transmission stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Allison Transmission price to earnings ratio data. The Allison Transmission stock price history chart shows that the stock price was at a high of 39.05 on 01 Jun, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2234.9335.7334.6335.67142639120.042.71
2017-09-2135.4035.4434.8334.88134997519.602.65
2017-09-2035.6835.9935.1235.36180523819.872.69
2017-09-1935.1535.7235.0835.58200663019.992.71
2017-09-1834.8135.3534.6635.08223086119.712.67
2017-09-1534.4834.7934.3234.57199403219.422.63
2017-09-1434.4534.7534.2634.50140878219.382.62
2017-09-1334.6334.7234.3734.5595015519.412.63
2017-09-1233.8934.6533.8334.62179047319.452.63
2017-09-1133.6634.3633.4933.73308098018.952.57
2017-09-0833.0433.7232.9333.49214864218.822.55
2017-09-0733.6533.8032.9933.20268394818.652.53
2017-09-0634.0034.0533.5833.70342795818.932.56
2017-09-0534.2134.5833.7133.87352328619.032.58
2017-09-0134.9035.1734.8535.04105928119.692.67
2017-08-3134.6334.7534.3034.73217137519.512.64
2017-08-3035.2435.2733.3734.51361660719.392.63
2017-08-2935.0935.8535.0835.64113400120.022.71
2017-08-2835.1935.4835.0435.40179419619.892.69
2017-08-2535.3935.5334.8634.95154593019.642.66
2017-08-2435.8235.8235.2435.25106311419.802.68
2017-08-2335.5236.0235.4435.7282522220.072.72
2017-08-2235.6035.8235.3335.73128424820.072.72
2017-08-2135.0035.6035.0035.55194397019.972.70
2017-08-1834.5635.2934.5035.03284344919.682.66
2017-08-1735.1835.2334.6034.67352637519.482.64
2017-08-1637.2837.3435.5935.61257721920.012.71
2017-08-1537.5137.5337.1337.18108776620.892.83
2017-08-1437.0337.2836.7837.20167265520.902.83
2017-08-1136.8837.2036.4936.57148838320.552.78
2017-08-1037.7437.9537.0237.04104012020.812.82
2017-08-0938.1938.3537.8738.0186903221.352.89
2017-08-0837.7138.6137.6338.30140157921.522.91
2017-08-0738.0038.2737.6137.70176545421.182.87
2017-08-0437.9138.4537.8038.0485285621.372.89
2017-08-0337.9738.0537.5737.79125604321.232.87
2017-08-0237.7138.1337.5437.93313776421.312.89
2017-08-0139.2340.2535.8637.79624720025.033.15
2017-07-3137.8938.4437.6337.80242240725.033.15
2017-07-2837.2237.9337.2237.64204670224.933.14
2017-07-2737.0337.3536.7837.2998171324.703.11
2017-07-2637.1637.2636.9237.0485030124.533.09
2017-07-2537.4137.4936.9737.10159963224.573.10
2017-07-2437.0437.2836.9537.16110330024.613.10
2017-07-2136.9937.3436.8137.04175302124.533.09
2017-07-2037.6537.7036.9737.00147679124.503.09
2017-07-1937.7337.8537.5037.58216916424.893.14
2017-07-1838.2238.2237.6137.62196363424.913.14
2017-07-1738.5638.7138.2738.30226751925.363.20
2017-07-1438.5038.9738.3738.5980522825.563.22
2017-07-1338.6138.7738.4138.4277742325.443.21
2017-07-1238.9039.1538.5738.5894057325.553.22
2017-07-1138.9239.0038.5638.65135259625.603.22
2017-07-1038.0239.1537.9438.86211227425.743.24
2017-07-0737.6438.2537.1538.03204200625.193.17
2017-07-0637.5537.8537.4037.48190789624.823.13
2017-07-0537.7638.0637.3237.65140967324.933.14
2017-07-0337.7538.0437.6637.8263626825.053.16
2017-06-3037.3837.7837.0337.51145099124.843.13
2017-06-2937.8237.9136.8037.15178515824.603.10
2017-06-2837.5037.9537.5037.89102861425.093.16
2017-06-2737.8337.8337.2337.2498505624.663.11
2017-06-2637.3137.7337.1037.6294152324.913.14
2017-06-2337.1737.6037.0437.10490431124.573.10
2017-06-2236.7637.3536.5337.19141565924.633.10
2017-06-2137.6737.8236.7036.76253010324.343.07
2017-06-2037.7537.8137.4037.6099403424.903.14
2017-06-1937.2937.8237.2237.7593488225.003.15
2017-06-1637.1937.3936.6337.15292402324.603.10
2017-06-1536.9737.5536.9537.13185321224.593.10
2017-06-1437.9738.0237.4437.47154924824.823.13
2017-06-1337.7338.0637.6037.88103240325.093.16
2017-06-1237.8938.0537.2037.60155544124.903.14
2017-06-0937.5338.2037.5337.88127511425.093.16
2017-06-0837.2837.7537.1737.53139262824.853.13
2017-06-0738.2438.2437.0737.26153917524.683.11
2017-06-0638.1238.3237.8438.15114305525.273.18
2017-06-0538.7338.7438.1038.24164144525.333.19
2017-06-0239.1039.1938.7738.85105051625.733.24
2017-06-0138.9639.2438.7339.05106347425.863.26
2017-05-3138.8238.8538.0638.72133001425.643.23
2017-05-3038.4138.8238.3138.79118138425.693.24
2017-05-2638.4638.5838.2438.5585656425.533.22
2017-05-2538.7138.9938.3938.5690412725.543.22
2017-05-2438.2938.5238.0238.51116069925.503.21
2017-05-2337.6938.3137.3438.21169511625.313.19
2017-05-2237.5737.6337.1837.4975482924.833.13
2017-05-1937.0537.5637.0537.3469299224.733.12
2017-05-1836.3737.0936.1436.81145114924.383.07
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 39.05 Jun 01,2017
Min Stock Price 18.26 Oct 10,2012
Avg Stock Price 28.76

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 26.23

Allison Transmission Historical PS ratio: Past 5 years

Max PS Ratio 3.42 Feb 14,2017
Min PS Ratio 1.77 Feb 11,2016
Avg PS Ratio 2.59

ALSN Industry Peers

Company Price Change (%)
Oshkosh (OSK)79.720.16 (0.2%)
Gentex (GNTX)19.480.09 (0.46%)
Cummins (CMI)167.981.5 (0.9%)
Sypris Solutions (SYPR)1.480.05 (3.5%)
Volvo (VOLVY)8.720.01 (0.11%)
Meritor (MTOR)26.40.9 (3.53%)
Twin Disc (TWIN)17.80.05 (0.28%)

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. Allison Transmission stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 35.67 and 1426391 shares of ALSN were traded on 22 Sep, 2017. Allison Transmission historical P/S ratio was at a high of 3.42 on 14 Feb, 2017 and a low of 1.77 on 11 Feb, 2016. .