Allison Transmission Holdings Inc. Common Stockのデータ

Allison Transmission Holdings Inc. Common Stockの基本情報

名前 Allison Transmission Holdings Inc. Common Stock
ティッカー ALSN
国 United States
上場年 2012.0
セクター Capital Goods

Allison Transmission Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.01 41.94 42.62 42.57 1177600.0 42.57
2021-02-12 43.4 42.24 42.66 42.51 1412600.0 42.51
2021-02-11 43.39 42.19 43.27 42.49 587800.0 42.49
2021-02-10 44.25 42.98 44.07 43.13 788400.0 43.13
2021-02-09 44.22 43.31 43.99 43.91 654200.0 43.91
2021-02-08 44.09 43.11 43.46 43.84 486900.0 43.84
2021-02-05 43.5 42.64 43.08 43.11 618200.0 43.11
2021-02-04 42.86 42.0 42.5 42.67 686100.0 42.67
2021-02-03 42.49 41.43 41.43 42.34 895800.0 42.34
2021-02-02 41.78 40.99 41.76 41.54 731300.0 41.54
2021-02-01 41.51 40.39 40.95 41.25 812200.0 41.25
2021-01-29 43.54 40.61 43.54 40.7 1638800.0 40.7
2021-01-28 45.47 43.49 45.02 43.59 689300.0 43.59
2021-01-27 45.57 44.21 44.89 44.67 1092000.0 44.67
2021-01-26 45.92 45.07 45.36 45.31 962000.0 45.31
2021-01-25 45.91 44.54 45.0 45.18 1033400.0 45.18
2021-01-22 44.81 43.41 43.9 44.63 919700.0 44.63
2021-01-21 44.34 41.61 41.73 44.05 1221500.0 44.05
2021-01-20 42.04 41.29 41.88 41.63 522200.0 41.63
2021-01-19 41.63 40.39 40.77 41.62 779200.0 41.62
2021-01-15 41.25 40.17 41.13 40.84 895800.0 40.84
2021-01-14 42.32 41.27 42.0 41.41 1001300.0 41.41
2021-01-13 42.27 41.0 41.93 41.99 1082000.0 41.99
2021-01-12 42.35 41.72 42.26 42.06 1021600.0 42.06
2021-01-11 42.3 41.15 41.23 42.15 1492400.0 42.15
2021-01-08 44.19 41.68 44.06 42.55 1064100.0 42.55
2021-01-07 44.25 43.07 44.03 43.97 1252300.0 43.97
2021-01-06 43.93 42.55 42.56 43.77 635000.0 43.77
2021-01-05 42.46 41.61 41.81 41.98 727100.0 41.98
2021-01-04 43.65 41.76 43.27 42.08 735200.0 42.08
2020-12-31 43.37 42.64 42.84 43.13 485300.0 43.13
2020-12-30 43.45 42.74 43.11 42.99 565300.0 42.99
2020-12-29 43.8 42.5 43.68 43.03 829800.0 43.03
2020-12-28 43.88 42.96 43.59 43.43 788800.0 43.43
2020-12-24 43.56 42.99 43.51 43.26 372100.0 43.26
2020-12-23 43.82 43.05 43.36 43.42 484000.0 43.42
2020-12-22 43.21 42.74 43.05 43.04 663600.0 43.04
2020-12-21 43.31 42.29 42.66 43.09 636000.0 43.09
2020-12-18 43.44 42.85 42.99 43.1 1228100.0 43.1
2020-12-17 43.24 42.56 42.94 42.96 1228200.0 42.96
2020-12-16 43.52 42.51 43.27 42.93 841600.0 42.93
2020-12-15 43.26 41.93 42.1 43.16 866900.0 43.16
2020-12-14 43.25 41.63 43.02 41.74 775700.0 41.74
2020-12-11 42.93 42.33 42.33 42.56 865300.0 42.56
2020-12-10 43.66 42.31 43.66 42.8 1275200.0 42.8
2020-12-09 44.0 42.5 42.73 43.89 1451100.0 43.89
2020-12-08 42.35 40.98 41.2 42.29 1007100.0 42.29
2020-12-07 41.53 40.73 41.08 41.11 763600.0 41.11
2020-12-04 41.09 40.12 40.16 41.02 872900.0 41.02
2020-12-03 40.85 39.9 40.55 40.06 867900.0 40.06
2020-12-02 41.19 40.11 40.74 40.49 802500.0 40.49
2020-12-01 41.78 40.73 41.51 40.73 852100.0 40.73
2020-11-30 41.19 40.56 41.04 41.05 1277400.0 41.05
2020-11-27 41.47 40.73 41.22 41.3 235100.0 41.3
2020-11-25 42.31 41.1 42.2 41.42 654800.0 41.42
2020-11-24 42.61 41.23 41.64 42.6 851600.0 42.6
2020-11-23 41.3 40.13 40.41 41.08 1619400.0 41.08
2020-11-20 40.44 39.24 39.84 39.74 1962500.0 39.74
2020-11-19 40.44 39.58 40.03 40.39 3125700.0 40.39
2020-11-18 40.75 40.03 40.48 40.05 840000.0 40.05
2020-11-17 40.34 39.56 40.25 40.11 906800.0 40.11
2020-11-16 41.64 40.61 41.25 40.64 1052400.0 40.64
2020-11-13 40.72 39.91 39.91 40.43 502600.0 40.43
2020-11-12 40.49 39.53 39.82 39.78 770600.0 39.61
2020-11-11 40.99 39.69 40.88 40.15 916000.0 39.98
2020-11-10 41.26 39.26 39.62 40.87 1253200.0 40.7
2020-11-09 41.43 39.03 40.0 39.14 1248500.0 38.97
2020-11-06 38.6 37.58 38.14 37.87 969500.0 37.71
2020-11-05 38.61 36.73 36.99 37.95 1284900.0 37.79
2020-11-04 37.59 36.22 37.57 36.51 1084200.0 36.35
2020-11-03 38.38 37.01 37.38 37.78 1151500.0 37.62
2020-11-02 37.3 36.03 36.55 36.73 2076300.0 36.57
2020-10-30 36.18 34.76 34.76 36.15 1879300.0 36.0
2020-10-29 37.56 33.93 36.4 34.68 1837200.0 34.53
2020-10-28 37.25 36.03 36.47 36.21 1351000.0 36.06
2020-10-27 38.26 37.1 37.81 37.23 1101100.0 37.07
2020-10-26 38.06 37.14 38.06 37.93 1066200.0 37.77
2020-10-23 39.38 38.64 38.89 38.67 847400.0 38.5
2020-10-22 38.93 38.36 38.36 38.77 927300.0 38.6
2020-10-21 39.59 37.54 39.53 38.09 1685400.0 37.93
2020-10-20 41.28 38.8 41.28 39.45 1536600.0 39.28
2020-10-19 42.07 40.77 42.01 41.06 1540800.0 40.88
2020-10-16 42.41 41.01 41.01 41.75 1296900.0 41.57
2020-10-15 40.86 38.94 39.15 40.6 1476800.0 40.43
2020-10-14 40.0 38.79 39.55 39.61 1057500.0 39.44
2020-10-13 39.94 38.28 39.59 39.41 1502200.0 39.24
2020-10-12 41.01 39.99 40.7 40.09 1400000.0 39.92
2020-10-09 41.51 40.73 41.0 40.77 969800.0 40.6
2020-10-08 40.98 39.75 39.9 40.8 1458700.0 40.63
2020-10-07 39.96 37.18 37.32 39.79 1804300.0 39.62
2020-10-06 37.66 36.51 36.6 36.78 1033200.0 36.62
2020-10-05 36.48 35.09 35.29 36.16 780900.0 36.01
2020-10-02 35.53 33.91 33.92 34.92 1336000.0 34.77
2020-10-01 35.79 34.3 35.51 34.64 1188800.0 34.49
2020-09-30 35.88 34.89 34.91 35.14 1169700.0 34.99
2020-09-29 35.42 34.8 35.01 34.86 1510900.0 34.71
2020-09-28 35.41 34.4 34.48 34.95 734100.0 34.8
2020-09-25 34.28 33.27 33.78 33.89 1859500.0 33.75
2020-09-24 34.56 32.8 33.26 34.0 1558300.0 33.85
2020-09-23 33.82 32.49 32.64 33.38 2778300.0 33.24
2020-09-22 32.69 32.0 32.0 32.34 2608100.0 32.2
2020-09-21 33.23 31.69 33.04 32.16 1565500.0 32.02
2020-09-18 34.82 33.59 33.98 33.61 3138900.0 33.47
2020-09-17 34.48 33.31 33.9 34.06 830600.0 33.91
2020-09-16 34.78 34.09 34.53 34.31 1266500.0 34.16
2020-09-15 35.41 34.36 35.25 34.38 704300.0 34.23
2020-09-14 35.34 34.76 34.83 35.25 1300500.0 35.1
2020-09-11 35.12 34.36 34.47 34.78 1089600.0 34.63
2020-09-10 35.78 34.46 35.31 34.47 672500.0 34.32
2020-09-09 35.56 34.9 35.23 35.25 1298400.0 35.1
2020-09-08 35.92 35.01 35.86 35.09 970300.0 34.94
2020-09-04 37.42 35.78 36.91 36.08 1493700.0 35.93
2020-09-03 37.79 36.11 37.52 36.32 1472600.0 36.16
2020-09-02 37.51 36.72 37.0 37.19 912700.0 37.03
2020-09-01 36.84 35.36 35.58 36.83 927300.0 36.67
2020-08-31 36.51 35.86 36.51 35.87 785800.0 35.72
2020-08-28 36.53 35.67 35.97 36.22 907900.0 36.07
2020-08-27 35.9 35.27 35.27 35.84 801500.0 35.69
2020-08-26 35.3 34.81 35.15 35.17 1980200.0 35.02
2020-08-25 36.73 35.17 36.7 35.25 981600.0 35.1
2020-08-24 36.64 35.78 35.78 36.37 645200.0 36.21
2020-08-21 36.11 35.43 35.62 35.68 781900.0 35.53
2020-08-20 36.31 35.78 36.26 35.84 1206900.0 35.52
2020-08-19 37.14 36.52 36.81 36.57 641500.0 36.24
2020-08-18 37.33 36.74 37.33 36.81 743800.0 36.48
2020-08-17 38.27 36.89 38.03 37.18 860900.0 36.85
2020-08-14 38.28 37.52 37.53 38.03 553200.0 37.69
2020-08-13 38.62 37.85 38.48 37.87 711800.0 37.53
2020-08-12 39.71 38.47 39.67 38.83 915000.0 38.48
2020-08-11 40.1 38.7 38.7 39.39 1036900.0 39.04
2020-08-10 38.59 37.52 37.58 38.32 709900.0 37.98
2020-08-07 37.5 36.69 36.81 37.47 811800.0 37.13
2020-08-06 38.05 36.7 37.43 37.01 1381700.0 36.68
2020-08-05 38.1 35.67 37.98 37.41 1654600.0 37.07
2020-08-04 38.66 37.98 38.02 38.47 965500.0 38.12
2020-08-03 38.15 37.17 37.42 38.12 794300.0 37.78
2020-07-31 38.08 36.53 37.98 37.36 641000.0 37.02
2020-07-30 38.23 37.5 38.09 38.17 853100.0 37.83
2020-07-29 38.75 37.99 37.99 38.53 365900.0 38.18
2020-07-28 38.69 37.96 38.12 37.97 885400.0 37.63
2020-07-27 38.43 37.66 37.95 38.15 995400.0 37.81
2020-07-24 38.57 37.87 38.57 38.05 480800.0 37.71
2020-07-23 38.9 37.94 38.0 38.56 1096000.0 38.21
2020-07-22 38.12 37.21 37.26 37.97 1207400.0 37.63
2020-07-21 37.76 37.0 37.0 37.32 1270700.0 36.98
2020-07-20 37.23 36.2 36.8 36.8 724600.0 36.47
2020-07-17 37.68 36.95 37.51 36.95 1013300.0 36.62
2020-07-16 37.93 36.63 36.9 37.37 515100.0 37.03
2020-07-15 37.09 36.21 36.81 36.9 1078600.0 36.57
2020-07-14 36.06 35.18 35.58 36.03 1922600.0 35.71
2020-07-13 35.97 34.92 35.44 35.6 1214200.0 35.28
2020-07-10 35.31 34.4 34.4 35.16 795500.0 34.84
2020-07-09 35.73 34.22 35.57 34.44 1169800.0 34.13
2020-07-08 36.19 35.39 36.02 35.77 510500.0 35.45
2020-07-07 36.76 36.06 36.41 36.11 1086600.0 35.79
2020-07-06 37.09 36.41 36.85 36.66 671600.0 36.33
2020-07-02 37.05 36.07 36.44 36.13 729900.0 35.8
2020-07-01 37.1 35.7 36.76 35.85 801900.0 35.53
2020-06-30 36.98 36.44 36.51 36.78 953500.0 36.45
2020-06-29 36.92 35.66 35.79 36.82 1308200.0 36.49
2020-06-26 36.77 34.59 35.22 35.44 3154400.0 35.12
2020-06-25 35.33 34.56 34.93 35.32 1539400.0 35.0
2020-06-24 36.45 35.14 36.45 35.15 446000.0 34.83
2020-06-23 37.3 36.73 37.18 36.86 579500.0 36.53
2020-06-22 36.89 35.98 36.64 36.75 650400.0 36.42
2020-06-19 37.72 35.97 37.64 36.61 1450400.0 36.28
2020-06-18 37.42 36.7 37.03 36.92 725900.0 36.59
2020-06-17 37.85 37.19 37.73 37.31 535200.0 36.97
2020-06-16 38.87 37.56 37.95 37.73 685300.0 37.39
2020-06-15 37.65 35.73 36.02 37.48 568800.0 37.14
2020-06-12 37.85 36.32 37.75 37.31 760200.0 36.97
2020-06-11 38.05 36.62 37.91 36.63 1082900.0 36.3
2020-06-10 40.57 39.33 40.46 39.58 1191300.0 39.22
2020-06-09 40.94 40.0 40.52 40.74 1274300.0 40.37
2020-06-08 42.02 41.25 41.38 41.42 769900.0 41.05
2020-06-05 42.14 40.6 41.85 41.04 1230500.0 40.67
2020-06-04 40.44 38.81 38.85 40.22 1116900.0 39.86
2020-06-03 39.32 38.28 38.41 39.05 776300.0 38.7
2020-06-02 38.33 37.72 38.33 37.86 587300.0 37.52
2020-06-01 38.34 37.28 37.7 37.82 753000.0 37.48
2020-05-29 37.84 36.96 37.01 37.72 754500.0 37.38
2020-05-28 39.06 37.46 39.06 37.52 992400.0 37.18
2020-05-27 39.02 38.15 38.67 38.63 711500.0 38.28
2020-05-26 38.29 36.88 37.01 37.79 1342400.0 37.45
2020-05-22 36.17 35.37 36.17 35.71 530500.0 35.39
2020-05-21 36.42 35.8 36.18 35.98 1159900.0 35.66
2020-05-20 36.54 35.71 35.84 36.11 615500.0 35.79
2020-05-19 36.24 35.3 35.78 35.32 543800.0 35.0
2020-05-18 36.46 34.83 35.22 36.13 822300.0 35.8
2020-05-15 34.42 33.29 33.4 33.79 752000.0 33.49
2020-05-14 34.0 31.69 32.65 34.0 929000.0 33.53
2020-05-13 34.49 32.95 34.29 33.26 708800.0 32.8
2020-05-12 36.23 34.48 35.93 34.51 1275900.0 34.03
2020-05-11 37.07 35.81 37.0 35.91 1105200.0 35.41
2020-05-08 37.56 36.48 36.53 37.45 717400.0 36.93
2020-05-07 36.5 35.72 36.07 36.11 652100.0 35.61
2020-05-06 36.05 35.23 35.98 35.64 598300.0 35.14
2020-05-05 37.87 35.4 36.16 35.47 1206200.0 34.98
2020-05-04 35.58 34.69 35.18 35.21 1608900.0 34.72
2020-05-01 36.0 35.18 35.76 35.65 694700.0 35.15
2020-04-30 37.96 35.76 37.21 36.34 1572500.0 35.83
2020-04-29 38.1 36.41 36.42 37.78 1000900.0 37.25
2020-04-28 36.15 35.01 35.26 35.75 989100.0 35.25
2020-04-27 34.58 33.6 33.6 34.42 821900.0 33.94
2020-04-24 33.84 32.81 33.84 33.48 1239900.0 33.01
2020-04-23 33.99 32.65 32.84 33.5 624500.0 33.03
2020-04-22 33.55 32.0 33.33 32.45 855500.0 32.0
2020-04-21 33.17 32.52 32.91 32.72 902100.0 32.26
2020-04-20 34.4 33.32 33.46 33.53 842300.0 33.06
2020-04-17 34.71 33.6 33.9 34.59 1681700.0 34.11
2020-04-16 33.46 32.51 33.45 33.32 954800.0 32.86
2020-04-15 34.22 33.3 33.98 33.54 998400.0 33.07
2020-04-14 35.5 34.17 35.23 34.97 1027800.0 34.48
2020-04-13 34.52 33.39 34.35 33.61 1112500.0 33.14
2020-04-09 36.57 34.81 35.39 34.89 1165000.0 34.4
2020-04-08 35.26 33.62 33.99 35.04 993400.0 34.55
2020-04-07 35.26 33.12 34.41 33.63 1782600.0 33.16
2020-04-06 33.46 30.49 30.49 33.36 913000.0 32.89
2020-04-03 31.03 29.12 30.49 29.48 1196600.0 29.07
2020-04-02 31.44 29.64 29.93 31.02 1579900.0 30.59
2020-04-01 31.91 29.97 31.72 30.42 975100.0 30.0
2020-03-31 33.53 32.24 32.96 32.61 1295800.0 32.16
2020-03-30 33.45 31.88 32.76 33.21 1457600.0 32.75
2020-03-27 33.66 31.61 32.74 32.89 1099500.0 32.43
2020-03-26 34.04 31.47 31.76 33.79 1757100.0 33.32
2020-03-25 32.67 28.99 29.37 31.76 2084800.0 31.32
2020-03-24 29.19 27.75 27.87 29.03 1204100.0 28.62
2020-03-23 29.03 26.15 29.03 26.87 1831100.0 26.5
2020-03-20 32.67 29.03 32.08 29.06 1833400.0 28.65
2020-03-19 33.4 31.16 32.79 32.04 2202400.0 31.59
2020-03-18 33.26 30.09 30.25 33.21 2359100.0 32.75
2020-03-17 33.9 31.15 33.07 32.1 3007500.0 31.65
2020-03-16 35.67 30.0 30.45 32.7 2634700.0 32.24
2020-03-13 34.12 31.85 33.54 33.0 2761300.0 32.54
2020-03-12 35.05 31.98 34.62 32.46 3133600.0 32.01
2020-03-11 36.58 35.12 35.27 35.91 1724000.0 35.41
2020-03-10 36.42 35.12 36.24 36.18 1741700.0 35.68
2020-03-09 36.45 34.14 36.38 35.05 2130600.0 34.56
2020-03-06 39.52 37.78 38.05 38.61 1590700.0 38.07
2020-03-05 40.06 38.85 39.82 39.21 1461700.0 38.5
2020-03-04 40.86 40.19 40.47 40.81 670100.0 40.07
2020-03-03 42.09 39.9 41.37 40.08 832100.0 39.35
2020-03-02 41.56 39.78 40.71 41.5 1116300.0 40.74
2020-02-28 40.99 39.72 40.31 40.6 1811900.0 39.86
2020-02-27 42.51 40.53 41.28 41.3 1251000.0 40.55
2020-02-26 43.7 41.53 43.7 41.88 1193700.0 41.12
2020-02-25 44.49 43.07 44.33 43.24 2256600.0 42.45
2020-02-24 44.41 43.46 43.55 44.12 1292100.0 43.32
2020-02-21 44.7 43.89 43.92 44.55 916100.0 43.74
2020-02-20 44.78 43.01 43.19 44.09 2099900.0 43.29
2020-02-19 44.89 44.51 44.59 44.68 1292300.0 43.87
2020-02-18 44.8 44.02 44.02 44.55 856900.0 43.74