Allison Transmission Holdings, Inc. ( ALSN) - Price History
Monthly price history for ALSN (Allison Transmission Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $125.87 | $125.87 |
| July 2026 | $114.54 | $114.54 |
| June 2026 | $112.74 | $112.74 |
| May 2026 | $113.53 | $113.53 |
| April 2026 | $134.02 | $134.35 |
| March 2026 | $116.77 | $117.06 |
| February 2026 | $124.68 | $125.30 |
| January 2026 | $108.16 | $108.70 |
| December 2025 | $97.42 | $97.90 |
| November 2025 | $88.22 | $88.66 |
| October 2025 | $81.87 | $82.55 |
| September 2025 | $84.18 | $84.88 |
| August 2025 | $86.59 | $87.31 |
| July 2025 | $89.05 | $90.07 |
| June 2025 | $93.92 | $94.99 |
| May 2025 | $102.35 | $103.52 |
| April 2025 | $90.96 | $92.24 |
| March 2025 | $94.35 | $95.67 |
| February 2025 | $100.08 | $101.75 |
| January 2025 | $115.61 | $117.54 |
| December 2024 | $106.28 | $108.06 |
| November 2024 | $116.55 | $118.50 |
| October 2024 | $104.88 | $106.86 |
| September 2024 | $94.29 | $96.07 |
| August 2024 | $91.03 | $92.75 |
| July 2024 | $86.69 | $88.59 |
| June 2024 | $74.28 | $75.90 |
| May 2024 | $74.19 | $75.81 |
| April 2024 | $71.74 | $73.55 |
| March 2024 | $79.16 | $81.16 |
| February 2024 | $73.23 | $75.33 |
| January 2024 | $58.85 | $60.54 |
| December 2023 | $56.53 | $58.15 |
| November 2023 | $51.99 | $53.48 |
| October 2023 | $48.80 | $50.42 |
| September 2023 | $57.16 | $59.06 |
| August 2023 | $58.50 | $60.45 |
| July 2023 | $56.58 | $58.69 |
| June 2023 | $54.43 | $56.46 |
| May 2023 | $45.60 | $47.30 |
| April 2023 | $46.81 | $48.79 |
| March 2023 | $43.40 | $45.24 |
| February 2023 | $45.36 | $47.50 |
| January 2023 | $43.04 | $45.08 |
| December 2022 | $39.72 | $41.60 |
| November 2022 | $42.78 | $44.80 |
| October 2022 | $40.15 | $42.25 |
| September 2022 | $32.08 | $33.76 |
| August 2022 | $34.46 | $36.26 |
| July 2022 | $39.58 | $41.87 |
| June 2022 | $36.34 | $38.45 |
| May 2022 | $37.82 | $40.01 |
| April 2022 | $35.19 | $37.44 |
| March 2022 | $36.90 | $39.26 |
| February 2022 | $37.35 | $39.94 |
| January 2022 | $35.53 | $37.99 |
| December 2021 | $33.99 | $36.35 |
| November 2021 | $32.35 | $34.59 |
| October 2021 | $31.03 | $33.36 |
| September 2021 | $32.86 | $35.32 |
| August 2021 | $34.40 | $36.98 |
| July 2021 | $36.95 | $39.91 |
| June 2021 | $36.79 | $39.74 |
| May 2021 | $39.17 | $42.31 |
| April 2021 | $38.23 | $41.47 |
| March 2021 | $37.64 | $40.83 |
| February 2021 | $34.96 | $37.92 |
| January 2021 | $37.34 | $40.70 |
| December 2020 | $39.56 | $43.13 |
| November 2020 | $37.66 | $41.05 |
| October 2020 | $33.02 | $36.15 |
| September 2020 | $32.10 | $35.14 |
| August 2020 | $32.76 | $35.87 |
| July 2020 | $33.96 | $37.36 |
| June 2020 | $33.44 | $36.78 |
| May 2020 | $34.29 | $37.72 |
| April 2020 | $32.87 | $36.34 |
| March 2020 | $29.50 | $32.61 |
| February 2020 | $36.56 | $40.60 |
| January 2020 | $39.81 | $44.20 |
| December 2019 | $43.52 | $48.32 |
| November 2019 | $43.59 | $48.40 |
| October 2019 | $39.14 | $43.61 |
| September 2019 | $42.23 | $47.05 |
| August 2019 | $39.88 | $44.43 |
| July 2019 | $41.10 | $45.95 |
| June 2019 | $41.46 | $46.35 |
| May 2019 | $37.02 | $41.39 |
| April 2019 | $41.78 | $46.86 |
| March 2019 | $40.05 | $44.92 |
| February 2019 | $44.18 | $49.70 |
| January 2019 | $43.26 | $48.67 |
| December 2018 | $39.03 | $43.91 |
| November 2018 | $41.87 | $47.11 |
| October 2018 | $39.06 | $44.08 |
| September 2018 | $46.08 | $52.01 |
| August 2018 | $44 | $49.66 |
| July 2018 | $41.51 | $47 |
| June 2018 | $35.76 | $40.49 |
| May 2018 | $36.48 | $41.31 |
| April 2018 | $34.32 | $38.99 |
| March 2018 | $34.38 | $39.06 |
| February 2018 | $34.88 | $39.63 |
| January 2018 | $38.79 | $44.24 |
| December 2017 | $37.77 | $43.07 |
| November 2017 | $35.99 | $41.04 |
| October 2017 | $37.12 | $42.49 |
| September 2017 | $32.79 | $37.53 |
| August 2017 | $30.34 | $34.73 |
| July 2017 | $32.89 | $37.80 |
| June 2017 | $32.64 | $37.51 |
| May 2017 | $33.69 | $38.72 |
| April 2017 | $33.52 | $38.68 |
| March 2017 | $31.24 | $36.06 |
| February 2017 | $31.05 | $35.98 |
| January 2017 | $30.19 | $34.98 |
| December 2016 | $29.07 | $33.69 |
| November 2016 | $28.62 | $33.17 |
| October 2016 | $25.15 | $29.29 |
| September 2016 | $24.62 | $28.68 |
| August 2016 | $23.82 | $27.74 |
| July 2016 | $24.61 | $28.82 |
| June 2016 | $24.10 | $28.23 |
| May 2016 | $23.98 | $28.09 |
| April 2016 | $24.47 | $28.81 |
| March 2016 | $22.91 | $26.98 |
| February 2016 | $20.11 | $23.68 |
| January 2016 | $20.07 | $23.79 |
| December 2015 | $21.84 | $25.89 |
| November 2015 | $23.59 | $27.96 |
| October 2015 | $24.08 | $28.70 |
| September 2015 | $22.40 | $26.69 |
| August 2015 | $24 | $28.60 |
| July 2015 | $24.36 | $29.18 |
| June 2015 | $24.43 | $29.26 |
| May 2015 | $25.55 | $30.60 |
| April 2015 | $25.49 | $30.68 |
| March 2015 | $26.54 | $31.94 |
| February 2015 | $26.44 | $31.82 |
| January 2015 | $25.90 | $31.32 |
| December 2014 | $28.03 | $33.90 |
| November 2014 | $27.20 | $32.89 |
| October 2014 | $26.74 | $32.48 |
| September 2014 | $23.45 | $28.49 |
| August 2014 | $25.26 | $30.68 |
| July 2014 | $24.01 | $29.28 |
| June 2014 | $25.50 | $31.10 |
| May 2014 | $25.39 | $30.97 |
| April 2014 | $24.37 | $29.84 |
| March 2014 | $24.45 | $29.94 |
| February 2014 | $24.32 | $29.78 |
| January 2014 | $23.37 | $28.73 |
| December 2013 | $22.46 | $27.61 |
| November 2013 | $22.14 | $27.22 |
| October 2013 | $19.71 | $24.35 |
| September 2013 | $20.28 | $25.05 |
| August 2013 | $18.22 | $22.51 |
| July 2013 | $19.13 | $23.76 |
| June 2013 | $18.58 | $23.08 |
| May 2013 | $19.16 | $23.80 |
| April 2013 | $18.27 | $22.81 |
| March 2013 | $19.23 | $24.01 |
| February 2013 | $18.50 | $23.10 |
| January 2013 | $17.80 | $22.28 |
| December 2012 | $16.32 | $20.42 |
| November 2012 | $16.61 | $20.79 |
| October 2012 | $16.09 | $20.19 |
| September 2012 | $16.03 | $20.12 |
| August 2012 | $14.16 | $17.77 |
| July 2012 | $14.94 | $18.81 |
| June 2012 | $13.95 | $17.56 |
| May 2012 | $14.67 | $18.47 |
| April 2012 | $16.55 | $20.90 |
| March 2012 | $18.91 | $23.88 |
ALSN
Price: $125.87
52 week price:
Dividend Yield: 0.90%
5-year range yield:
Forward Dividend Yield: 0.92%
Payout Ratio: 12.99%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 6.25 USD
P/E Ratio: 19.78
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Country: United States
Volume: 231863
Ebitda: 149.0 millionMarket Capitalization: 10.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 9.14%
DGR5: 10.21%
DGR10: 6.30%