Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 110.24 | -0.01 | -0.01% | 110.25 | 110.7599 | 108.6424 | 478,741 |
| Jan 07 2025 | 110.25 | 0.43 | 0.39% | 109.72 | 111.135 | 109.35 | 400,040 |
| Jan 06 2025 | 109.82 | 0.34 | 0.31% | 109.71 | 111.13 | 109.50 | 503,966 |
| Jan 03 2025 | 109.48 | 1.81 | 1.68% | 107.67 | 109.655 | 107.37 | 307,278 |
| Jan 02 2025 | 107.67 | -0.39 | -0.36% | 109.55 | 109.55 | 106.83 | 314,525 |
| Dec 31 2024 | 108.06 | 0.03 | 0.03% | 108.40 | 109.26 | 107.77 | 459,666 |
| Dec 30 2024 | 108.03 | -0.71 | -0.65% | 107.76 | 108.66 | 106.58 | 358,828 |
| Dec 27 2024 | 108.74 | -1.27 | -1.15% | 108.92 | 110.3637 | 107.8099 | 238,017 |
| Dec 26 2024 | 110.01 | 0.87 | 0.80% | 108.58 | 111.16 | 108.46 | 449,671 |
| Dec 24 2024 | 109.14 | 0.78 | 0.72% | 108.19 | 109.48 | 107.56 | 186,073 |
| Dec 23 2024 | 108.36 | -0.94 | -0.86% | 108.62 | 109.58 | 107.29 | 643,341 |
| Dec 20 2024 | 109.30 | 2.08 | 1.94% | 106.90 | 109.87 | 106.80 | 1,718,425 |
| Dec 19 2024 | 107.22 | 0.37 | 0.35% | 108.67 | 109.46 | 106.30 | 675,517 |
| Dec 18 2024 | 106.85 | -5.34 | -4.76% | 113.23 | 113.93 | 106.77 | 789,753 |
| Dec 17 2024 | 112.19 | -2.35 | -2.05% | 113.70 | 114.18 | 111.86 | 619,427 |
| Dec 16 2024 | 114.54 | -1.97 | -1.69% | 116.30 | 116.96 | 114.10 | 682,060 |
| Dec 13 2024 | 116.51 | 0.05 | 0.04% | 116.38 | 117.04 | 115.52 | 741,707 |
| Dec 12 2024 | 116.46 | 2.03 | 1.77% | 114.61 | 117.62 | 114.11 | 879,374 |
| Dec 11 2024 | 114.43 | 0.48 | 0.42% | 115.54 | 115.89 | 114.22 | 586,401 |
| Dec 10 2024 | 113.95 | 0.15 | 0.13% | 113.85 | 115.49 | 112.76 | 562,376 |
| Dec 09 2024 | 113.80 | -3.62 | -3.08% | 116.83 | 117.28 | 113.67 | 522,391 |
| Dec 06 2024 | 117.42 | 0.33 | 0.28% | 117.68 | 118.69 | 116.29 | 445,488 |
| Dec 05 2024 | 117.09 | -0.86 | -0.73% | 117.73 | 118.81 | 116.6274 | 656,327 |
| Dec 04 2024 | 117.95 | 0.99 | 0.85% | 116.78 | 118.32 | 116.48 | 577,654 |
| Dec 03 2024 | 116.96 | 0.21 | 0.18% | 117.13 | 118.34 | 115.75 | 501,083 |
| Dec 02 2024 | 116.75 | -1.75 | -1.48% | 118.88 | 119.40 | 116.68 | 719,833 |
| Nov 29 2024 | 118.50 | -0.08 | -0.07% | 118.55 | 119.81 | 118.49 | 240,400 |
| Nov 27 2024 | 118.58 | -0.99 | -0.83% | 119.50 | 120.49 | 118.40 | 315,198 |
| Nov 26 2024 | 119.57 | 0.37 | 0.31% | 118.47 | 120.205 | 118.2301 | 347,749 |
| Nov 25 2024 | 119.20 | -0.45 | -0.38% | 120.18 | 122.53 | 119.19 | 783,323 |
| Nov 22 2024 | 119.65 | 1.54 | 1.30% | 118.22 | 119.885 | 117.9354 | 466,007 |
| Nov 21 2024 | 118.11 | 2.90 | 2.52% | 116.68 | 119.19 | 115.5501 | 446,277 |
| Nov 20 2024 | 115.21 | -0.77 | -0.66% | 115.99 | 116.32 | 113.915 | 536,304 |
| Nov 19 2024 | 115.98 | -1.43 | -1.22% | 116.09 | 116.8093 | 115.57 | 420,689 |
| Nov 18 2024 | 117.41 | 1.30 | 1.12% | 116.35 | 117.95 | 116.05 | 671,886 |
| Nov 15 2024 | 116.11 | -1.56 | -1.33% | 117.67 | 118.1799 | 115.431 | 634,001 |
| Nov 14 2024 | 117.67 | -1.27 | -1.07% | 119.87 | 120.41 | 117.33 | 481,754 |
| Nov 13 2024 | 118.94 | 0.48 | 0.41% | 118.36 | 120.62 | 118.36 | 726,650 |
| Nov 12 2024 | 118.46 | -1.55 | -1.29% | 119.54 | 120.18 | 117.98 | 592,296 |
| Nov 11 2024 | 120.01 | 1.05 | 0.88% | 120.52 | 121.365 | 119.93 | 411,938 |
| Nov 08 2024 | 118.96 | 0.94 | 0.80% | 117.39 | 119.82 | 117.39 | 509,995 |
| Nov 07 2024 | 118.02 | 0.76 | 0.65% | 116.92 | 118.58 | 116.72 | 521,905 |
| Nov 06 2024 | 117.26 | 7.62 | 6.95% | 116.26 | 117.87 | 115.07 | 726,442 |
| Nov 05 2024 | 109.64 | 2.90 | 2.72% | 105.74 | 109.76 | 105.17 | 559,513 |
| Nov 04 2024 | 106.74 | -0.53 | -0.49% | 106.69 | 107.79 | 106.555 | 466,964 |
| Nov 01 2024 | 107.27 | 0.41 | 0.38% | 107.40 | 107.7723 | 106.40 | 582,802 |
| Oct 31 2024 | 106.86 | -1.22 | -1.13% | 107.00 | 108.10 | 106.25 | 815,236 |
| Oct 30 2024 | 108.08 | 7.93 | 7.92% | 105.65 | 109.30 | 103.59 | 1,607,850 |
| Oct 29 2024 | 100.15 | 0.30 | 0.30% | 99.00 | 100.15 | 98.50 | 945,479 |
| Oct 28 2024 | 99.85 | 1.36 | 1.38% | 98.98 | 99.88 | 98.45 | 427,451 |
| Oct 25 2024 | 98.49 | -0.90 | -0.91% | 99.39 | 99.645 | 98.41 | 339,758 |
| Oct 24 2024 | 99.39 | 1.30 | 1.33% | 98.09 | 99.41 | 97.68 | 340,863 |
| Oct 23 2024 | 98.09 | -0.31 | -0.32% | 98.31 | 99.12 | 97.52 | 292,142 |
| Oct 22 2024 | 98.40 | -0.83 | -0.84% | 98.68 | 99.68 | 97.79 | 309,787 |
| Oct 21 2024 | 99.23 | -1.37 | -1.36% | 100.65 | 101.40 | 99.17 | 357,650 |
| Oct 18 2024 | 100.60 | 0.25 | 0.25% | 101.16 | 101.28 | 100.28 | 512,352 |
| Oct 17 2024 | 100.35 | 0.83 | 0.83% | 99.45 | 100.68 | 99.45 | 391,321 |
| Oct 16 2024 | 99.52 | 1.18 | 1.20% | 99.01 | 100.17 | 98.84 | 351,245 |
| Oct 15 2024 | 98.34 | -1.46 | -1.46% | 99.48 | 100.80 | 98.25 | 490,818 |
| Oct 14 2024 | 99.80 | -0.45 | -0.45% | 100.04 | 100.25 | 99.36 | 439,865 |
