Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Transmission Holdings Inc (ALSN)
Transmission Holdings Inc (ALSN) Historical

ALSN Transmission Holdings Inc

80.07

0.00 (0.00%)

Jul 15 2024 - Closed

Delayed by 15 minutes

ALSN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	80.07	2.60	3.36%	77.61	80.4891	77.39	522,312
Jul 12 2024	77.47	0.10	0.13%	77.97	78.87	77.46	514,634
Jul 11 2024	77.37	2.32	3.09%	75.45	77.41	75.18	390,684
Jul 10 2024	75.05	0.75	1.01%	74.31	75.20	74.28	378,965
Jul 09 2024	74.30	-0.84	-1.12%	75.12	75.38	74.28	372,909
Jul 08 2024	75.14	0.93	1.25%	74.72	75.27	74.535	363,065
Jul 05 2024	74.21	-1.74	-2.29%	75.84	75.84	73.80	668,384
Jul 03 2024	75.95	0.95	1.27%	75.11	76.20	75.11	203,891
Jul 02 2024	75.00	0.04	0.05%	74.78	75.37	74.73	433,790
Jul 01 2024	74.96	0.67	0.90%	76.65	76.65	74.48	513,813
Jun 28 2024	74.29	0.00	0.00%	74.29	74.29	74.29	0
Jun 27 2024	74.29	0.06	0.08%	74.32	74.7199	73.7604	387,075
Jun 26 2024	74.23	-1.06	-1.41%	74.65	74.7574	73.645	510,363
Jun 25 2024	75.29	-0.11	-0.15%	75.24	75.48	74.30	517,031
Jun 24 2024	75.40	0.99	1.33%	74.40	76.10	74.04	767,442
Jun 21 2024	74.41	-0.30	-0.40%	74.69	75.28	74.11	1,149,497
Jun 20 2024	74.71	-0.56	-0.74%	75.56	75.64	74.45	436,355
Jun 18 2024	75.27	1.58	2.14%	73.69	75.47	73.69	493,702
Jun 17 2024	73.69	1.25	1.73%	72.44	73.86	72.385	362,119
Jun 14 2024	72.44	-1.81	-2.44%	73.16	73.5126	71.485	498,655
Jun 13 2024	74.25	0.00	0.00%	74.11	74.38	73.15	399,794
Jun 12 2024	74.25	0.65	0.88%	74.68	75.46	73.85	447,287
Jun 11 2024	73.60	-0.23	-0.31%	73.67	74.09	72.73	387,373
Jun 10 2024	73.83	0.22	0.30%	73.31	73.96	73.29	413,842
Jun 07 2024	73.61	0.55	0.75%	72.80	74.17	72.80	416,397
Jun 06 2024	73.06	-2.41	-3.19%	75.36	75.43	72.83	693,300
Jun 05 2024	75.47	1.23	1.66%	74.37	75.49	74.13	417,437
Jun 04 2024	74.24	-0.45	-0.60%	74.17	74.90	73.73	469,879
Jun 03 2024	74.69	-1.12	-1.48%	76.18	76.42	74.34	502,981
May 31 2024	75.81	0.75	1.00%	75.12	75.855	74.44	643,224
May 30 2024	75.06	0.58	0.78%	74.48	75.14	74.48	429,812
May 29 2024	74.48	-0.64	-0.85%	74.51	75.165	74.02	375,883
May 28 2024	75.12	-0.68	-0.90%	75.86	76.0158	74.82	409,246
May 24 2024	75.80	0.96	1.28%	75.18	76.1521	75.00	338,359
May 23 2024	74.84	-0.38	-0.51%	75.53	75.53	74.66	323,339
May 22 2024	75.22	0.12	0.16%	74.93	75.42	74.60	619,734
May 21 2024	75.10	-0.72	-0.95%	75.61	75.73	74.8758	409,255
May 20 2024	75.82	0.68	0.90%	75.35	75.86	74.84	428,785
May 17 2024	75.14	-0.19	-0.25%	75.35	75.35	74.36	522,062
May 16 2024	75.33	-0.60	-0.79%	75.61	75.95	75.01	564,294
May 15 2024	75.93	0.73	0.97%	75.57	75.9999	75.11	510,706
May 14 2024	75.20	0.50	0.67%	74.76	75.24	74.40	403,515
May 13 2024	74.70	-1.82	-2.38%	76.52	76.94	74.12	698,487
May 10 2024	76.52	-0.29	-0.38%	77.00	77.30	76.22	644,664
May 09 2024	76.81	0.99	1.31%	75.99	76.85	75.72	418,961
May 08 2024	75.82	0.20	0.26%	75.24	76.23	75.2382	704,428
May 07 2024	75.62	0.78	1.04%	75.50	76.29	75.12	822,359
May 06 2024	74.84	0.78	1.05%	74.85	75.105	74.175	899,875
May 03 2024	74.06	-0.60	-0.80%	75.44	75.44	73.805	965,189
May 02 2024	74.66	0.89	1.21%	74.38	74.75	73.20	537,118
May 01 2024	73.77	0.22	0.30%	73.60	74.845	73.26	578,227
Apr 30 2024	73.55	-2.53	-3.33%	75.32	75.80	73.33	1,061,887
Apr 29 2024	76.08	1.59	2.13%	75.00	77.03	74.75	1,339,785
Apr 26 2024	74.49	-5.77	-7.19%	74.04	77.805	71.5898	1,656,438
Apr 25 2024	80.26	0.23	0.29%	78.85	80.495	78.33	811,725
Apr 24 2024	80.03	0.28	0.35%	80.18	80.91	79.15	799,192
Apr 23 2024	79.75	0.63	0.80%	79.49	80.08	79.23	531,475
Apr 22 2024	79.12	0.73	0.93%	78.68	79.73	77.82	619,293
Apr 19 2024	78.39	-1.00	-1.26%	79.33	79.90	78.20	816,005
Apr 18 2024	79.39	-0.39	-0.49%	80.23	80.64	79.025	520,736
Apr 17 2024	79.78	-0.47	-0.59%	80.59	80.59	78.8593	635,294

DIFF33F37 - 01/2033

Publicis Groupe

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions