Allison Transmission Stock Price History, ALSN Historical Prices

Add to My Stocks
$41.78 $0.32 (0.77%) ALSN stock closing price Jun 15, 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 $21.58 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 41.5 41.88 41.12 41.78 1,701,667 10.52 2.39
2018-06-14 41.31 41.78 41.18 41.46 1,407,859 10.44 2.37
2018-06-13 41.67 41.97 40.79 41.2 1,849,951 10.38 2.35
2018-06-12 42.01 42.36 41.59 41.64 1,492,477 10.49 2.38
2018-06-11 41.97 42.34 41.88 41.94 1,477,518 10.56 2.39
2018-06-08 42.45 42.63 41.92 42.04 1,226,169 10.59 2.4
2018-06-07 42.51 42.85 42.41 42.53 987,978 10.71 2.43
2018-06-06 42.3 42.72 42.2 42.53 1,595,881 10.71 2.43
2018-06-05 41.9 42.28 41.82 42.13 1,080,918 10.61 2.41
2018-06-04 42.07 42.42 41.76 41.89 935,098 10.55 2.39
2018-06-01 41.57 42.21 41.33 41.86 1,430,930 10.54 2.39
2018-05-31 42.15 42.31 40.98 41.31 1,321,872 10.41 2.36
2018-05-30 42.42 42.52 41.93 42.15 1,121,667 10.62 2.41
2018-05-29 42.58 42.96 41.68 42.12 1,416,853 10.61 2.41
2018-05-25 42.99 43.19 42.63 42.86 844,082 10.8 2.45
2018-05-24 43.19 43.37 42.78 43.08 975,277 10.85 2.46
2018-05-23 43.57 43.88 42.97 43.21 1,079,487 10.88 2.47
2018-05-22 44.5 44.58 43.84 43.99 1,431,571 11.08 2.51
2018-05-21 43.56 44.57 43.45 44.35 1,526,144 11.17 2.53
2018-05-18 43.44 43.9 43.18 43.18 1,776,128 10.88 2.47
2018-05-17 43.01 43.59 42.85 43.43 1,746,282 10.94 2.48
2018-05-16 42.69 43.27 42.48 43.04 1,448,550 10.84 2.46
2018-05-15 41.88 42.81 41.74 42.78 1,728,234 10.78 2.44
2018-05-14 42.03 42.32 41.83 41.96 817,467 10.57 2.4
2018-05-11 42.01 42.3 41.75 42.01 1,329,102 10.58 2.4
2018-05-10 41.97 42.22 41.47 41.96 1,434,609 10.57 2.4
2018-05-09 42.45 42.64 41.61 41.96 1,838,771 10.57 2.4
2018-05-08 42.21 42.83 41.75 42.2 2,913,873 10.63 2.41
2018-05-07 41.24 42.12 41.06 41.85 2,043,685 10.54 2.39
2018-05-04 39.82 41.12 39.74 41.03 1,065,547 10.34 2.34
2018-05-03 40.07 40.32 39.28 40.1 2,182,153 10.1 2.29
2018-05-02 40.3 40.67 39.89 40.12 1,658,939 10.11 2.29
2018-05-01 41.38 41.5 38.14 40.21 4,745,140 10.13 2.3
2018-04-30 39.31 39.81 38.96 38.99 1,980,896 11.43 2.44
2018-04-27 38.87 39.31 38.51 39.14 918,440 11.48 2.45
2018-04-26 39.01 39.05 38.31 39.02 1,039,054 11.44 2.44
2018-04-25 38.78 39.49 38.57 38.96 1,283,742 11.43 2.44
2018-04-24 41.54 41.61 38.53 38.93 2,623,691 11.42 2.43
2018-04-23 41.39 41.68 41.13 41.19 1,394,418 12.08 2.58
2018-04-20 41.65 41.67 40.87 41.4 1,687,168 12.14 2.59
2018-04-19 42.18 42.2 41.36 41.66 806,720 12.22 2.61
2018-04-18 41.83 42.54 41.73 42.19 1,156,529 12.37 2.64
2018-04-17 41.93 42.21 41.55 41.68 1,549,659 12.22 2.61
2018-04-16 40.54 41.54 40.46 41.48 1,789,872 12.16 2.59
2018-04-13 40 40.34 39.79 40.22 1,322,247 11.8 2.52
2018-04-12 39.36 39.96 39.26 39.64 1,144,144 11.63 2.48
2018-04-11 39 39.63 38.92 39.22 1,088,336 11.5 2.45
2018-04-10 38.73 39.53 38.45 39.23 1,224,820 11.5 2.45
2018-04-09 38.41 38.58 38 38.05 654,217 11.16 2.38
2018-04-06 39.26 39.49 37.66 38.24 1,103,372 11.21 2.39
2018-04-05 39.58 39.79 39.01 39.55 1,950,112 11.6 2.47
2018-04-04 37.92 39.4 37.71 39.31 1,723,741 11.53 2.46
2018-04-03 38.66 39.22 38.19 38.65 1,935,981 11.33 2.42
2018-04-02 38.89 39.34 37.95 38.38 1,497,789 11.26 2.4
2018-03-30 0 0 0 39.06 0 - -
2018-03-29 38.77 39.41 38.49 39.06 1,306,603 11.46 2.44
2018-03-28 37.87 39.04 37.77 38.55 1,679,420 11.31 2.41
2018-03-27 38.94 38.94 37.79 37.9 1,071,470 11.11 2.37
2018-03-26 38.01 38.99 38 38.77 2,247,878 11.37 2.42
2018-03-23 38.09 38.29 37.41 37.45 750,136 10.98 2.34
2018-03-22 38.9 38.9 37.96 37.97 1,052,109 11.14 2.37
2018-03-21 39.12 39.8 38.97 39.28 1,638,683 11.52 2.46
2018-03-20 38.58 39.3 38.48 39.04 1,395,600 11.45 2.44
2018-03-19 38.73 38.73 38.24 38.62 1,401,466 11.33 2.42
2018-03-16 38.5 39.13 38.36 39.01 1,366,711 11.44 2.44
2018-03-15 38.07 38.82 37.99 38.54 1,458,992 11.3 2.41
2018-03-14 38.78 38.84 38 38.04 845,095 11.16 2.38
2018-03-13 38.66 39.12 38.39 38.56 782,110 11.31 2.41
2018-03-12 39.41 39.42 38.25 38.41 1,008,350 11.26 2.4
2018-03-09 38.92 39.54 38.72 39.48 603,140 11.58 2.47
2018-03-08 38.55 38.71 38.11 38.65 678,121 11.33 2.42
2018-03-07 38.54 38.97 38.14 38.42 1,229,631 11.27 2.4
2018-03-06 38.79 39.41 38.66 38.96 1,053,085 11.43 2.44
2018-03-05 38.14 38.92 37.77 38.78 1,271,880 11.37 2.43
2018-03-02 37.86 38.52 37.46 38.29 1,966,376 11.23 2.39
2018-03-01 39.64 39.81 38.16 38.16 1,670,195 11.19 2.39
2018-02-28 39.72 39.98 39.43 39.63 2,180,366 11.62 2.48
2018-02-27 39.21 39.82 39.09 39.54 1,164,574 11.6 2.47
2018-02-26 39.26 39.48 38.97 39.41 1,332,510 11.56 2.46
2018-02-23 39.5 39.72 38.86 39.03 771,570 11.45 2.44
2018-02-22 39.27 39.78 39.17 39.32 1,195,690 11.53 2.46
2018-02-21 39.37 39.78 39.14 39.15 1,877,245 11.48 2.45
2018-02-20 39.14 39.94 38.99 39.24 2,666,451 11.51 2.45
2018-02-19 0 0 0 39.32 0 - -
2018-02-16 40.54 41.07 39.24 39.32 3,201,154 11.53 2.46
2018-02-15 41.07 41.23 38.92 40.38 3,901,553 11.84 2.53
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
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 Price21.58Feb 11,2016
Avg Stock Price31.55

Allison Transmission Historical PE ratio: Past 5 years

Max PE Ratio41.82Feb 13,2014
Min PE Ratio8.6Jun 24,2013
Avg PE Ratio25.89

Allison Transmission Historical PS ratio: Past 5 years

Max PS Ratio3.42Feb 14,2017
Min PS Ratio1.77Feb 11,2016
Avg PS Ratio2.64

ALSN Industry Peers

Company Price Change (%)
Gentex (GNTX)25.220 (0%)
Wabco (WBC)1220.97 (0.79%)
Meritor (MTOR)21.230.13 (0.61%)
Twin Disc (TWIN)25.820.53 (2.01%)
Bae Systems (BAESY)34.460.5 (1.43%)
Navistar International (NAV)42.833.66 (9.34%)
Spartan Motors (SPAR)14.850.2 (1.37%)

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 $41.88, and a low of $41.12 on last trading day. The average P/S ratio was 2.64 as can be seen from Allison Transmission stock history.