Allison Transmission

ALSN
🏛️ usa →
84.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 84.32 85.09 83.92 84.88 0.7M
2025-09-29 85.91 86.19 84.04 84.44 0.8M
2025-09-26 85.84 86.49 85.43 85.68 0.9M
2025-09-25 86.36 86.44 84.94 85.33 0.7M
2025-09-24 87.47 88.07 86.35 86.82 0.7M
2025-09-23 88.45 89.82 86.86 87.38 0.8M
2025-09-22 88.20 88.73 87.54 88.38 0.9M
2025-09-19 89.32 89.32 88.18 88.30 2.2M
2025-09-18 87.64 89.89 87.45 89.03 0.7M
2025-09-17 88.00 88.99 86.39 87.32 1.0M
2025-09-16 88.03 88.30 87.07 87.68 1.0M
2025-09-15 88.53 89.24 87.60 87.73 0.8M
2025-09-12 89.83 90.25 88.24 88.41 0.6M
2025-09-11 88.77 91.27 88.19 90.50 1.0M
2025-09-10 88.51 89.46 88.11 88.59 0.6M
2025-09-09 90.07 90.34 88.18 88.58 0.7M
2025-09-08 90.25 90.25 88.39 89.98 0.8M
2025-09-05 89.25 90.16 88.69 90.02 0.8M
2025-09-04 88.42 89.37 87.97 89.23 0.9M
2025-09-03 87.96 89.06 87.28 88.00 1.1M
2025-09-02 85.78 87.76 85.00 87.76 1.3M
2025-08-29 87.59 88.11 86.97 87.31 0.8M
2025-08-28 89.52 89.52 87.52 87.74 1.1M
2025-08-27 87.92 89.46 87.79 89.20 0.8M
2025-08-26 88.32 89.13 88.03 88.35 1.0M
2025-08-25 89.25 89.67 88.30 88.36 0.8M
2025-08-22 87.13 90.00 86.42 89.31 0.7M
2025-08-21 86.73 87.60 86.15 86.45 1.3M
2025-08-20 87.14 87.74 86.60 87.29 0.6M
2025-08-19 88.66 89.34 87.54 87.79 0.5M
2025-08-18 87.58 88.49 87.19 88.40 0.8M
2025-08-15 89.10 89.16 86.14 87.00 1.3M
2025-08-14 89.57 90.76 88.22 88.87 0.9M
2025-08-13 91.21 91.43 90.25 90.70 1.7M
2025-08-12 89.00 91.25 88.45 91.25 0.8M
2025-08-11 88.09 88.80 87.55 88.25 0.8M
2025-08-08 87.93 88.37 87.34 87.73 0.7M
2025-08-07 89.36 89.66 87.23 87.41 0.7M
2025-08-06 85.98 88.31 85.67 88.27 1.2M
2025-08-05 85.05 87.79 83.73 86.42 2.3M
2025-08-04 88.12 89.02 87.64 88.00 1.3M
2025-08-01 88.69 89.04 87.17 87.69 1.3M
2025-07-31 86.96 90.14 86.90 90.07 1.3M
2025-07-30 88.85 88.85 86.58 87.05 0.6M
2025-07-29 89.15 89.38 87.55 88.30 0.7M
2025-07-28 89.75 89.75 88.01 88.06 1.0M
2025-07-25 88.46 89.57 87.61 89.44 0.9M
2025-07-24 87.18 88.14 86.69 87.99 1.0M
2025-07-23 87.26 88.43 86.31 88.08 1.0M
2025-07-22 85.61 86.59 85.58 86.09 1.6M
2025-07-21 87.56 87.87 85.58 85.58 1.5M
2025-07-18 89.11 89.11 86.71 86.99 1.3M
2025-07-17 88.71 90.10 87.80 88.92 1.1M
2025-07-16 89.66 89.98 88.23 89.05 0.8M
2025-07-15 91.01 91.21 89.16 89.55 0.8M
2025-07-14 92.05 92.75 90.09 90.69 0.7M
2025-07-11 94.37 94.85 91.51 91.53 0.9M
2025-07-10 94.94 96.30 94.39 95.51 0.6M
2025-07-09 95.65 95.65 93.63 94.85 0.7M
2025-07-08 95.21 95.84 94.18 94.87 0.8M
2025-07-07 97.23 98.66 95.06 95.06 0.7M
2025-07-03 98.65 99.50 97.51 97.93 0.8M
2025-07-02 97.22 97.79 96.59 97.71 0.5M
2025-07-01 94.81 98.18 94.48 96.70 0.7M
2025-06-30 94.69 95.52 94.27 94.99 0.8M
2025-06-27 94.68 95.74 93.95 94.66 1.4M
2025-06-26 93.31 94.77 92.97 94.11 0.7M
2025-06-25 93.88 93.88 92.58 92.88 0.7M
2025-06-24 93.71 94.35 92.51 93.43 0.6M
2025-06-23 90.70 93.01 90.28 92.73 0.9M
2025-06-20 93.41 93.60 90.28 90.80 1.5M
2025-06-18 93.50 94.26 91.84 92.22 0.9M
2025-06-17 95.23 95.99 93.06 93.41 0.9M
2025-06-16 99.80 99.98 94.92 95.41 1.4M
2025-06-13 99.77 100.93 98.63 98.82 0.8M
2025-06-12 101.24 101.91 97.93 101.69 1.3M
2025-06-11 102.23 102.65 100.99 102.31 0.7M
2025-06-10 101.62 101.97 100.72 101.55 0.8M
2025-06-09 103.44 103.60 101.00 101.07 0.8M
2025-06-06 103.86 104.64 103.08 103.56 0.3M
2025-06-05 102.40 103.17 101.80 102.52 0.3M
2025-06-04 104.10 105.36 102.41 102.52 0.6M
2025-06-03 102.42 104.15 101.47 103.48 0.6M
2025-06-02 103.42 103.58 101.03 102.01 0.7M
2025-05-30 104.66 104.66 103.03 103.52 1.0M
2025-05-29 105.00 105.00 103.70 104.80 0.6M
2025-05-28 104.44 104.96 104.00 104.24 0.6M
2025-05-27 103.65 104.62 102.48 104.59 0.5M
2025-05-23 101.62 102.67 101.48 102.34 0.6M
2025-05-22 103.62 103.78 102.38 103.53 0.4M
2025-05-21 105.24 105.59 103.67 103.84 0.4M
2025-05-20 106.05 106.71 105.56 106.28 0.4M
2025-05-19 104.74 106.29 104.23 106.15 0.4M
2025-05-16 105.51 106.35 105.10 106.16 0.7M
2025-05-15 104.48 105.68 104.48 105.16 0.4M
2025-05-14 104.55 105.58 104.52 105.07 0.6M
2025-05-13 103.51 105.19 103.51 104.98 0.6M
2025-05-12 102.48 103.54 100.80 103.29 0.7M
2025-05-09 98.67 99.17 97.83 98.71 0.5M
2025-05-08 98.57 99.88 98.11 98.72 0.5M
2025-05-07 97.57 98.26 96.71 97.23 0.8M
2025-05-06 97.66 98.40 96.98 97.12 0.7M
2025-05-05 95.64 99.11 95.64 98.60 0.9M
2025-05-02 99.83 101.81 96.88 97.25 1.4M
2025-05-01 93.84 94.91 92.76 93.39 0.9M
2025-04-30 91.37 92.55 90.38 92.24 1.1M
2025-04-29 90.97 92.72 90.59 92.49 0.9M
2025-04-28 91.71 93.00 90.76 92.22 0.8M
2025-04-25 92.39 92.43 91.01 91.79 0.8M
2025-04-24 90.22 92.67 89.75 92.39 0.7M
2025-04-23 91.22 92.89 89.28 89.42 0.5M
2025-04-22 87.41 88.58 86.29 88.39 0.5M
2025-04-21 87.47 87.98 84.90 85.81 0.7M
2025-04-17 88.46 89.89 87.82 88.78 0.6M
2025-04-16 88.44 89.56 86.81 88.18 1.3M
2025-04-15 89.37 90.43 88.12 89.03 0.8M
2025-04-14 90.15 90.15 87.83 89.41 0.8M
2025-04-11 87.50 89.19 85.72 88.82 0.8M
2025-04-10 90.00 90.56 86.51 88.63 1.0M
2025-04-09 83.32 93.37 83.32 92.11 1.0M
2025-04-08 88.48 88.48 82.76 84.41 1.2M
2025-04-07 83.33 89.05 80.39 84.67 1.3M
2025-04-04 86.15 87.68 83.15 85.94 1.1M
2025-04-03 93.52 94.73 90.31 90.48 1.1M
2025-04-02 95.68 99.27 95.40 98.91 0.7M
2025-04-01 95.33 97.40 94.25 97.35 0.9M
2025-03-31 94.51 96.13 93.02 95.67 1.1M
2025-03-28 98.66 99.09 95.79 96.06 0.6M
2025-03-27 99.03 99.84 97.05 99.04 0.8M
2025-03-26 100.21 101.43 98.88 99.37 0.7M
2025-03-25 100.74 101.89 99.66 100.07 0.7M
2025-03-24 98.61 100.85 98.30 100.30 1.1M
2025-03-21 97.89 97.99 96.12 96.64 3.5M
2025-03-20 98.26 100.10 98.26 98.90 0.6M
2025-03-19 97.30 99.74 96.63 99.19 0.6M
2025-03-18 96.86 98.06 96.78 97.55 0.5M
2025-03-17 95.98 98.53 95.73 97.30 0.7M
2025-03-14 94.75 96.21 94.30 96.13 0.6M
2025-03-13 96.00 96.61 92.66 93.57 0.9M
2025-03-12 98.77 99.57 96.20 96.62 0.7M
2025-03-11 96.22 98.26 95.31 97.23 0.9M
2025-03-10 96.22 97.05 94.92 96.03 0.8M
2025-03-07 95.63 99.03 94.87 97.98 0.7M
2025-03-06 96.20 97.90 95.05 96.04 1.1M
2025-03-05 96.83 98.50 95.93 97.61 0.7M
2025-03-04 96.96 98.16 95.54 96.40 0.7M
2025-03-03 102.23 102.72 97.67 98.55 0.6M
2025-02-28 100.33 102.21 100.25 101.75 1.0M
2025-02-27 100.88 102.68 99.99 100.46 0.7M
2025-02-26 100.00 101.83 99.56 100.45 0.6M
2025-02-25 98.54 99.81 96.51 99.40 0.9M
2025-02-24 100.98 101.93 98.00 98.54 0.9M
2025-02-21 104.32 104.50 99.89 100.67 0.7M
2025-02-20 103.95 104.92 101.56 102.36 0.7M
2025-02-19 103.04 104.80 103.00 103.78 0.8M
2025-02-18 105.57 105.57 102.40 103.74 0.8M
2025-02-14 101.62 105.44 101.19 104.55 1.0M
2025-02-13 99.60 102.09 98.24 101.60 1.2M
2025-02-12 97.70 104.48 94.26 99.96 2.9M
2025-02-11 113.38 115.40 113.21 114.19 0.6M
2025-02-10 116.03 116.20 112.88 114.14 0.6M
2025-02-07 115.81 117.07 115.02 115.80 0.6M
2025-02-06 115.37 115.79 113.48 115.45 0.5M
2025-02-05 114.62 115.53 113.53 114.38 0.4M
2025-02-04 113.61 115.25 113.36 114.54 0.4M
2025-02-03 114.61 114.69 111.87 112.96 0.8M
2025-01-31 119.17 119.64 116.98 117.54 0.5M
2025-01-30 117.16 119.28 117.16 118.71 0.5M
2025-01-29 116.04 117.20 115.50 116.34 0.4M
2025-01-28 114.93 116.00 113.47 115.47 0.4M
2025-01-27 117.89 118.05 114.00 115.34 0.6M
2025-01-24 119.93 120.28 119.00 119.60 0.3M
2025-01-23 120.10 121.81 119.40 120.35 0.4M
2025-01-22 120.63 120.93 118.91 120.11 0.5M
2025-01-21 120.66 121.77 119.61 120.06 0.6M
2025-01-17 118.58 119.72 117.99 119.51 0.4M
2025-01-16 116.80 119.67 116.80 117.56 0.4M
2025-01-15 117.84 118.29 116.06 116.31 0.4M
2025-01-14 114.02 116.52 113.58 116.04 0.5M
2025-01-13 107.96 112.34 107.32 112.24 0.5M
2025-01-10 109.14 109.40 107.11 108.93 0.5M
2025-01-08 110.25 110.76 108.64 110.24 0.5M
2025-01-07 109.72 111.14 109.35 110.25 0.4M
2025-01-06 109.71 111.13 109.50 109.82 0.5M
2025-01-03 107.67 109.66 107.37 109.48 0.3M
2025-01-02 108.50 109.39 106.83 107.67 0.3M