Allison Transmission Holdings, - Price History
Monthly price history for ALSN (Allison Transmission Holdings, )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $80.83 | $80.83 |
| March 2024 | $81.16 | $81.16 |
| February 2024 | $75.08 | $75.33 |
| January 2024 | $60.34 | $60.54 |
| December 2023 | $57.96 | $58.15 |
| November 2023 | $53.30 | $53.48 |
| October 2023 | $50.03 | $50.42 |
| September 2023 | $58.60 | $59.06 |
| August 2023 | $59.98 | $60.45 |
| July 2023 | $58.01 | $58.69 |
| June 2023 | $55.80 | $56.46 |
| May 2023 | $46.75 | $47.30 |
| April 2023 | $47.99 | $48.79 |
| March 2023 | $44.50 | $45.24 |
| February 2023 | $46.50 | $47.50 |
| January 2023 | $44.13 | $45.08 |
| December 2022 | $40.73 | $41.60 |
| November 2022 | $43.86 | $44.80 |
| October 2022 | $41.16 | $42.25 |
| September 2022 | $32.89 | $33.76 |
| August 2022 | $35.33 | $36.26 |
| July 2022 | $40.58 | $41.87 |
| June 2022 | $37.26 | $38.45 |
| May 2022 | $38.77 | $40.01 |
| April 2022 | $36.08 | $37.44 |
| March 2022 | $37.84 | $39.26 |
| February 2022 | $38.29 | $39.94 |
| January 2022 | $36.42 | $37.99 |
| December 2021 | $34.85 | $36.35 |
| November 2021 | $33.16 | $34.59 |
| October 2021 | $31.82 | $33.36 |
| September 2021 | $33.69 | $35.32 |
| August 2021 | $35.27 | $36.98 |
| July 2021 | $37.88 | $39.91 |
| June 2021 | $37.72 | $39.74 |
| May 2021 | $40.16 | $42.31 |
| April 2021 | $39.20 | $41.47 |
| March 2021 | $38.59 | $40.83 |
| February 2021 | $35.84 | $37.92 |
| January 2021 | $38.28 | $40.70 |
| December 2020 | $40.56 | $43.13 |
| November 2020 | $38.61 | $41.05 |
| October 2020 | $33.85 | $36.15 |
| September 2020 | $32.91 | $35.14 |
| August 2020 | $33.59 | $35.87 |
| July 2020 | $34.82 | $37.36 |
| June 2020 | $34.28 | $36.78 |
| May 2020 | $35.16 | $37.72 |
| April 2020 | $33.70 | $36.34 |
| March 2020 | $30.24 | $32.61 |
| February 2020 | $37.49 | $40.60 |
| January 2020 | $40.81 | $44.20 |
| December 2019 | $44.62 | $48.32 |
| November 2019 | $44.69 | $48.40 |
| October 2019 | $40.13 | $43.61 |
| September 2019 | $43.30 | $47.05 |
| August 2019 | $40.89 | $44.43 |
| July 2019 | $42.14 | $45.95 |
| June 2019 | $42.51 | $46.35 |
| May 2019 | $37.96 | $41.39 |
| April 2019 | $42.83 | $46.86 |
| March 2019 | $41.06 | $44.92 |
| February 2019 | $45.29 | $49.70 |
| January 2019 | $44.35 | $48.67 |
| December 2018 | $40.02 | $43.91 |
| November 2018 | $42.93 | $47.11 |
| October 2018 | $40.04 | $44.08 |
| September 2018 | $47.25 | $52.01 |
| August 2018 | $45.11 | $49.66 |
| July 2018 | $42.56 | $47 |
| June 2018 | $36.66 | $40.49 |
| May 2018 | $37.41 | $41.31 |
| April 2018 | $35.18 | $38.99 |
| March 2018 | $35.25 | $39.06 |
| February 2018 | $35.76 | $39.63 |
| January 2018 | $39.77 | $44.24 |
| December 2017 | $38.72 | $43.07 |
| November 2017 | $36.90 | $41.04 |
| October 2017 | $38.06 | $42.49 |
| September 2017 | $33.62 | $37.53 |
| August 2017 | $31.11 | $34.73 |
| July 2017 | $33.72 | $37.80 |
| June 2017 | $33.46 | $37.51 |
| May 2017 | $34.54 | $38.72 |
| April 2017 | $34.36 | $38.68 |
| March 2017 | $32.04 | $36.06 |
| February 2017 | $31.83 | $35.98 |
| January 2017 | $30.95 | $34.98 |
| December 2016 | $29.81 | $33.69 |
| November 2016 | $29.35 | $33.17 |
| October 2016 | $25.78 | $29.29 |
| September 2016 | $25.25 | $28.68 |
| August 2016 | $24.42 | $27.74 |
| July 2016 | $25.23 | $28.82 |
| June 2016 | $24.71 | $28.23 |
| May 2016 | $24.59 | $28.09 |
| April 2016 | $25.08 | $28.81 |
| March 2016 | $23.49 | $26.98 |
| February 2016 | $20.62 | $23.68 |
| January 2016 | $20.58 | $23.79 |
| December 2015 | $22.40 | $25.89 |
| November 2015 | $24.19 | $27.96 |
| October 2015 | $24.69 | $28.70 |
| September 2015 | $22.96 | $26.69 |
| August 2015 | $24.61 | $28.60 |
| July 2015 | $24.98 | $29.18 |
| June 2015 | $25.05 | $29.26 |
| May 2015 | $26.19 | $30.60 |
| April 2015 | $26.14 | $30.68 |
| March 2015 | $27.21 | $31.94 |
| February 2015 | $27.11 | $31.82 |
| January 2015 | $26.56 | $31.32 |
| December 2014 | $28.74 | $33.90 |
| November 2014 | $27.89 | $32.89 |
| October 2014 | $27.41 | $32.48 |
| September 2014 | $24.04 | $28.49 |
| August 2014 | $25.89 | $30.68 |
| July 2014 | $24.61 | $29.28 |
| June 2014 | $26.14 | $31.10 |
| May 2014 | $26.04 | $30.97 |
| April 2014 | $24.98 | $29.84 |
| March 2014 | $25.07 | $29.94 |
| February 2014 | $24.93 | $29.78 |
| January 2014 | $23.96 | $28.73 |
| December 2013 | $23.02 | $27.61 |
| November 2013 | $22.70 | $27.22 |
| October 2013 | $20.21 | $24.35 |
| September 2013 | $20.79 | $25.05 |
| August 2013 | $18.68 | $22.51 |
| July 2013 | $19.62 | $23.76 |
| June 2013 | $19.05 | $23.08 |
| May 2013 | $19.65 | $23.80 |
| April 2013 | $18.74 | $22.81 |
| March 2013 | $19.72 | $24.01 |
| February 2013 | $18.97 | $23.10 |
| January 2013 | $18.25 | $22.28 |
| December 2012 | $16.73 | $20.42 |
| November 2012 | $17.03 | $20.79 |
| October 2012 | $16.50 | $20.19 |
| September 2012 | $16.44 | $20.12 |
| August 2012 | $14.52 | $17.77 |
| July 2012 | $15.32 | $18.81 |
| June 2012 | $14.30 | $17.56 |
| May 2012 | $15.04 | $18.47 |
| April 2012 | $16.97 | $20.90 |
| March 2012 | $19.39 | $23.88 |
ALSN
List: Challengers
Price: $73.55
Dividend Yield: 1.34%
Forward Dividend Yield: 1.31%
Payout Ratio: 14.20%
Dividend Per Share: 1.00 USD
Earnings Per Share: 7.40 USD
P/E Ratio: 9.96
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 231863
Ebitda: 149.0 millionMarket Capitalization: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 11.53%
DGR5: 7.58%
DGR10: 6.84%