Allison Transmission Holdings, Inc. ( ALSN) - Price History
Monthly price history for ALSN (Allison Transmission Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $119.47 | $119.47 |
| May 2026 | $113.53 | $113.53 |
| April 2026 | $134.35 | $134.35 |
| March 2026 | $117.06 | $117.06 |
| February 2026 | $124.99 | $125.30 |
| January 2026 | $108.43 | $108.70 |
| December 2025 | $97.66 | $97.90 |
| November 2025 | $88.44 | $88.66 |
| October 2025 | $82.07 | $82.55 |
| September 2025 | $84.39 | $84.88 |
| August 2025 | $86.80 | $87.31 |
| July 2025 | $89.27 | $90.07 |
| June 2025 | $94.15 | $94.99 |
| May 2025 | $102.60 | $103.52 |
| April 2025 | $91.19 | $92.24 |
| March 2025 | $94.58 | $95.67 |
| February 2025 | $100.33 | $101.75 |
| January 2025 | $115.90 | $117.54 |
| December 2024 | $106.55 | $108.06 |
| November 2024 | $116.84 | $118.50 |
| October 2024 | $105.14 | $106.86 |
| September 2024 | $94.52 | $96.07 |
| August 2024 | $91.26 | $92.75 |
| July 2024 | $86.91 | $88.59 |
| June 2024 | $74.46 | $75.90 |
| May 2024 | $74.37 | $75.81 |
| April 2024 | $71.91 | $73.55 |
| March 2024 | $79.36 | $81.16 |
| February 2024 | $73.41 | $75.33 |
| January 2024 | $59 | $60.54 |
| December 2023 | $56.67 | $58.15 |
| November 2023 | $52.12 | $53.48 |
| October 2023 | $48.92 | $50.42 |
| September 2023 | $57.30 | $59.06 |
| August 2023 | $58.65 | $60.45 |
| July 2023 | $56.72 | $58.69 |
| June 2023 | $54.56 | $56.46 |
| May 2023 | $45.71 | $47.30 |
| April 2023 | $46.92 | $48.79 |
| March 2023 | $43.51 | $45.24 |
| February 2023 | $45.47 | $47.50 |
| January 2023 | $43.15 | $45.08 |
| December 2022 | $39.82 | $41.60 |
| November 2022 | $42.88 | $44.80 |
| October 2022 | $40.25 | $42.25 |
| September 2022 | $32.16 | $33.76 |
| August 2022 | $34.54 | $36.26 |
| July 2022 | $39.67 | $41.87 |
| June 2022 | $36.43 | $38.45 |
| May 2022 | $37.91 | $40.01 |
| April 2022 | $35.28 | $37.44 |
| March 2022 | $37 | $39.26 |
| February 2022 | $37.44 | $39.94 |
| January 2022 | $35.62 | $37.99 |
| December 2021 | $34.08 | $36.35 |
| November 2021 | $32.43 | $34.59 |
| October 2021 | $31.11 | $33.36 |
| September 2021 | $32.94 | $35.32 |
| August 2021 | $34.49 | $36.98 |
| July 2021 | $37.04 | $39.91 |
| June 2021 | $36.88 | $39.74 |
| May 2021 | $39.27 | $42.31 |
| April 2021 | $38.32 | $41.47 |
| March 2021 | $37.73 | $40.83 |
| February 2021 | $35.04 | $37.92 |
| January 2021 | $37.43 | $40.70 |
| December 2020 | $39.66 | $43.13 |
| November 2020 | $37.75 | $41.05 |
| October 2020 | $33.10 | $36.15 |
| September 2020 | $32.18 | $35.14 |
| August 2020 | $32.84 | $35.87 |
| July 2020 | $34.05 | $37.36 |
| June 2020 | $33.52 | $36.78 |
| May 2020 | $34.38 | $37.72 |
| April 2020 | $32.95 | $36.34 |
| March 2020 | $29.57 | $32.61 |
| February 2020 | $36.66 | $40.60 |
| January 2020 | $39.91 | $44.20 |
| December 2019 | $43.62 | $48.32 |
| November 2019 | $43.70 | $48.40 |
| October 2019 | $39.24 | $43.61 |
| September 2019 | $42.34 | $47.05 |
| August 2019 | $39.98 | $44.43 |
| July 2019 | $41.20 | $45.95 |
| June 2019 | $41.56 | $46.35 |
| May 2019 | $37.12 | $41.39 |
| April 2019 | $41.88 | $46.86 |
| March 2019 | $40.15 | $44.92 |
| February 2019 | $44.28 | $49.70 |
| January 2019 | $43.37 | $48.67 |
| December 2018 | $39.13 | $43.91 |
| November 2018 | $41.98 | $47.11 |
| October 2018 | $39.15 | $44.08 |
| September 2018 | $46.20 | $52.01 |
| August 2018 | $44.11 | $49.66 |
| July 2018 | $41.61 | $47 |
| June 2018 | $35.85 | $40.49 |
| May 2018 | $36.58 | $41.31 |
| April 2018 | $34.40 | $38.99 |
| March 2018 | $34.46 | $39.06 |
| February 2018 | $34.97 | $39.63 |
| January 2018 | $38.89 | $44.24 |
| December 2017 | $37.86 | $43.07 |
| November 2017 | $36.08 | $41.04 |
| October 2017 | $37.22 | $42.49 |
| September 2017 | $32.87 | $37.53 |
| August 2017 | $30.42 | $34.73 |
| July 2017 | $32.97 | $37.80 |
| June 2017 | $32.72 | $37.51 |
| May 2017 | $33.77 | $38.72 |
| April 2017 | $33.60 | $38.68 |
| March 2017 | $31.32 | $36.06 |
| February 2017 | $31.13 | $35.98 |
| January 2017 | $30.26 | $34.98 |
| December 2016 | $29.14 | $33.69 |
| November 2016 | $28.70 | $33.17 |
| October 2016 | $25.21 | $29.29 |
| September 2016 | $24.68 | $28.68 |
| August 2016 | $23.88 | $27.74 |
| July 2016 | $24.67 | $28.82 |
| June 2016 | $24.16 | $28.23 |
| May 2016 | $24.04 | $28.09 |
| April 2016 | $24.53 | $28.81 |
| March 2016 | $22.97 | $26.98 |
| February 2016 | $20.16 | $23.68 |
| January 2016 | $20.12 | $23.79 |
| December 2015 | $21.90 | $25.89 |
| November 2015 | $23.65 | $27.96 |
| October 2015 | $24.14 | $28.70 |
| September 2015 | $22.45 | $26.69 |
| August 2015 | $24.06 | $28.60 |
| July 2015 | $24.42 | $29.18 |
| June 2015 | $24.49 | $29.26 |
| May 2015 | $25.61 | $30.60 |
| April 2015 | $25.55 | $30.68 |
| March 2015 | $26.60 | $31.94 |
| February 2015 | $26.50 | $31.82 |
| January 2015 | $25.96 | $31.32 |
| December 2014 | $28.10 | $33.90 |
| November 2014 | $27.27 | $32.89 |
| October 2014 | $26.80 | $32.48 |
| September 2014 | $23.51 | $28.49 |
| August 2014 | $25.32 | $30.68 |
| July 2014 | $24.07 | $29.28 |
| June 2014 | $25.56 | $31.10 |
| May 2014 | $25.46 | $30.97 |
| April 2014 | $24.43 | $29.84 |
| March 2014 | $24.51 | $29.94 |
| February 2014 | $24.38 | $29.78 |
| January 2014 | $23.42 | $28.73 |
| December 2013 | $22.51 | $27.61 |
| November 2013 | $22.19 | $27.22 |
| October 2013 | $19.76 | $24.35 |
| September 2013 | $20.33 | $25.05 |
| August 2013 | $18.27 | $22.51 |
| July 2013 | $19.18 | $23.76 |
| June 2013 | $18.63 | $23.08 |
| May 2013 | $19.21 | $23.80 |
| April 2013 | $18.32 | $22.81 |
| March 2013 | $19.28 | $24.01 |
| February 2013 | $18.55 | $23.10 |
| January 2013 | $17.85 | $22.28 |
| December 2012 | $16.36 | $20.42 |
| November 2012 | $16.65 | $20.79 |
| October 2012 | $16.13 | $20.19 |
| September 2012 | $16.07 | $20.12 |
| August 2012 | $14.20 | $17.77 |
| July 2012 | $14.98 | $18.81 |
| June 2012 | $13.98 | $17.56 |
| May 2012 | $14.71 | $18.47 |
| April 2012 | $16.59 | $20.90 |
| March 2012 | $18.96 | $23.88 |
ALSN
List: Challengers
Price: $119.47
Dividend Yield: 0.94%
Forward Dividend Yield: 0.99%
Payout Ratio: 12.99%
Dividend Per Share: 1.16 USD
Earnings Per Share: 6.43 USD
P/E Ratio: 19.31
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Country: United States
Volume: 231863
Ebitda: 149.0 millionMarket Capitalization: 9.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 9.14%
DGR5: 10.21%
DGR10: 6.30%