Allison Transmission Stock Price History, ALSN Historical Prices

Add to My Stocks
$39.32 $1.06 (2.63%) ALSN stock closing price Feb 16, 2018 (Closing)

View and download Allison Transmission stock price history for the last 10 years. 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 reached a high of $45.33 on Jan 26, 2018, and a low of $21.16 on Apr 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 40.54 41.07 39.24 39.32 3,201,154 17.4 2.72
2018-02-15 41.07 41.22 38.92 40.38 3,901,553 17.87 2.79
2018-02-14 41.35 42.41 41.29 42.25 1,888,170 18.7 2.92
2018-02-13 41.48 41.97 41.08 41.72 1,257,109 18.46 2.88
2018-02-12 41.98 42.57 41.2 41.67 2,458,097 18.44 2.88
2018-02-09 42.31 42.44 40.86 41.65 1,655,835 18.43 2.88
2018-02-08 42.76 42.92 41.55 41.78 2,335,975 18.49 2.89
2018-02-07 43.41 44.12 43.28 43.3 1,281,713 19.16 2.99
2018-02-06 41.78 43.86 41.14 43.59 2,152,580 19.29 3.01
2018-02-05 43.46 44.83 42.55 42.55 1,833,369 18.83 2.94
2018-02-02 44.85 45.11 43.54 43.7 1,546,607 19.34 3.02
2018-02-01 43.94 45.15 43.94 45.13 1,119,496 19.97 3.12
2018-01-31 44.95 45.25 44.09 44.24 926,112 19.58 3.06
2018-01-30 44.63 44.82 43.43 44.73 1,103,094 19.79 3.09
2018-01-29 45.24 45.52 44.68 45.12 854,663 19.97 3.12
2018-01-26 45.03 45.33 44.72 45.33 727,246 20.06 3.13
2018-01-25 45.21 45.5 44.23 44.8 995,430 19.82 3.09
2018-01-24 44.72 45.12 44.4 44.93 864,902 19.88 3.1
2018-01-23 45.05 45.11 44.42 44.47 919,222 19.68 3.07
2018-01-22 44.92 45.11 44.49 45.11 870,337 19.96 3.12
2018-01-19 44.42 44.92 44.19 44.89 805,451 19.86 3.1
2018-01-18 44.66 44.85 44.18 44.35 1,387,784 19.62 3.06
2018-01-17 44.25 44.83 43.97 44.6 1,060,327 19.74 3.08
2018-01-16 44.75 45 44.03 44.17 1,326,223 19.54 3.05
2018-01-12 44.83 44.94 44.33 44.39 1,903,017 19.64 3.07
2018-01-11 44.65 44.95 44.42 44.76 1,324,038 19.81 3.09
2018-01-10 45.32 45.35 44.52 44.58 970,519 19.73 3.08
2018-01-09 44.96 45.41 44.5 45.31 1,438,238 20.05 3.13
2018-01-08 44.5 44.82 44.28 44.75 838,818 19.8 3.09
2018-01-05 44.99 44.99 44.09 44.49 1,194,736 19.69 3.07
2018-01-04 44.32 44.99 44.29 44.89 2,591,687 19.86 3.1
2018-01-03 43.85 44.18 43.7 44.16 1,403,048 19.54 3.05
2018-01-02 43.33 43.89 43.3 43.86 936,115 19.41 3.03
2017-12-29 43.63 43.76 43.06 43.07 804,548 19.06 2.97
2017-12-28 43.61 43.61 43.08 43.57 906,422 19.28 3.01
2017-12-27 43.4 43.66 43.14 43.46 818,641 19.23 3
2017-12-26 43 43.36 42.96 43.33 462,344 19.17 2.99
2017-12-22 42.94 43.26 42.67 43.15 1,318,380 19.09 2.98
2017-12-21 43.12 43.28 42.7 43.01 797,838 19.03 2.97
2017-12-20 43.02 43.24 42.59 43.1 1,553,662 19.07 2.98
2017-12-19 42.22 43.17 42.15 42.66 1,681,157 18.88 2.95
2017-12-18 41.69 42.07 41.56 41.89 1,134,424 18.54 2.89
2017-12-15 40.9 41.46 40.86 41.28 1,888,640 18.27 2.85
2017-12-14 41.15 41.49 40.75 40.78 1,842,673 18.04 2.82
2017-12-13 41.4 41.56 40.83 40.86 1,315,786 18.08 2.82
2017-12-12 42.09 42.15 41.32 41.4 1,788,263 18.32 2.86
2017-12-11 41.95 41.95 41.27 41.9 991,315 18.54 2.89
2017-12-08 41.61 41.85 41.37 41.78 802,708 18.49 2.89
2017-12-07 40.94 41.49 40.86 41.44 1,119,358 18.34 2.86
2017-12-06 41.22 41.22 40.81 41.12 750,440 18.2 2.84
2017-12-05 41.29 41.58 41.17 41.26 1,352,282 18.26 2.85
2017-12-04 41.4 41.67 41.19 41.21 1,064,633 18.24 2.85
2017-12-01 41 41.14 39.7 40.97 1,539,191 18.13 2.83
2017-11-30 40.33 41.35 40.23 41.04 2,147,676 18.16 2.83
2017-11-29 39.9 40.3 39.75 40.21 1,691,060 17.79 2.78
2017-11-28 39.37 39.98 39.19 39.9 1,039,339 17.66 2.76
2017-11-27 39.14 39.43 38.83 39.18 1,536,532 17.34 2.71
2017-11-24 39.79 39.95 38.94 39.02 477,402 17.27 2.69
2017-11-23 0 0 0 39.49 0 - -
2017-11-22 39.49 39.83 39.2 39.49 1,229,405 17.47 2.73
2017-11-21 39.91 40.35 39.36 39.45 1,742,644 17.46 2.72
2017-11-20 39.12 39.79 39 39.68 2,645,414 17.56 2.74
2017-11-17 39.95 40.08 38.78 38.95 4,579,601 17.24 2.69
2017-11-16 41.7 42.13 41.52 41.52 1,085,592 18.37 2.87
2017-11-15 41.88 41.97 41.15 41.45 1,166,943 18.34 2.86
2017-11-14 42.22 42.22 41.72 42.11 2,125,519 18.63 2.91
2017-11-13 43.07 43.26 41.97 42.27 2,021,727 18.7 2.92
2017-11-10 43 43.57 43 43.3 1,018,315 19.16 2.99
2017-11-09 43.67 44.13 43.13 43.17 1,520,728 19.1 2.98
2017-11-08 43.62 43.88 43.24 43.68 1,012,289 19.33 3.02
2017-11-07 43.75 44.15 43.62 43.82 1,226,549 19.39 3.03
2017-11-06 43.86 44 43.41 43.84 1,586,881 19.4 3.03
2017-11-03 44.28 44.38 43.63 43.68 2,059,661 19.33 3.02
2017-11-02 43.59 44.49 43.27 44.08 2,134,102 19.5 3.04
2017-11-01 43.15 44.12 43.07 43.76 3,528,162 19.36 3.02
2017-10-31 45.58 45.69 41 42.49 4,754,016 18.8 2.93
2017-10-30 42.72 43.68 42.22 42.3 4,494,294 23.76 3.22
2017-10-27 42.05 43.15 41.58 42.94 3,053,587 24.12 3.27
2017-10-26 40.56 41.1 40.24 40.97 1,925,322 23.02 3.12
2017-10-25 40.63 40.96 40.18 40.55 1,902,229 22.78 3.08
2017-10-24 39.87 40.85 39.87 40.36 3,222,700 22.67 3.07
2017-10-23 39.42 39.9 39.17 39.63 2,307,109 22.26 3.01
2017-10-20 39.24 39.62 38.96 39.53 1,419,517 22.21 3.01
2017-10-19 38.06 39.13 37.84 38.99 2,412,336 21.9 2.97
2017-10-18 37.51 38.4 37.2 38.21 1,941,687 21.47 2.91
2017-10-17 37.54 37.86 37.3 37.53 1,184,690 21.08 2.86
2017-10-16 37.62 37.66 37.29 37.62 964,539 21.14 2.86
2017-10-13 37.08 37.52 36.93 37.41 869,891 21.02 2.85
2017-10-12 36.4 37.23 36.06 36.94 1,040,519 20.75 2.81
Get more Data

Allison Transmission Stock History 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 Stock Price History: Past 5 years

Max Stock Price45.33Jan 26,2018
Min Stock Price21.16Apr 17,2013
Avg Stock Price30.44

Allison Transmission Historical PE ratio: Past 5 years

Max PE Ratio41.82Feb 13,2014
Min PE Ratio7.7Apr 17,2013
Avg PE Ratio25.69

Allison Transmission Historical PS ratio: Past 5 years

Max PS Ratio3.42Feb 14,2017
Min PS Ratio1.77Feb 11,2016
Avg PS Ratio2.62

ALSN Industry Peers

Company Price Change (%)
Oshkosh (OSK)84.992.05 (2.36%)
Gentex (GNTX)22.830.11 (0.48%)
Meritor (MTOR)25.680.34 (1.31%)
Twin Disc (TWIN)25.970.05 (0.19%)
Bae Systems (BAESY)33.940.15 (0.44%)
Navistar International (NAV)38.520.69 (1.76%)
Spartan Motors (SPAR)15.450.2 (1.31%)

Allison Transmission share price history helps an investor analyze a company's history and do Allison Transmission stock analysis . Allison Transmission stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. ALSN stock saw a high of $41.07, and a low of $39.24 on last trading day. The average P/S ratio was 2.62 as can be seen from Allison Transmission stock history.