ALSN stock overview

Allison Transmission Holdings Inc

ALSN IPO: 2012-03-15
47.57 (+1.00%)
4.73B market cap
2,756 trading days in total
ALSN Latest trading day: 2023-02-23

NYSE
Capital Goods
Auto Parts:O.E.M.
Mr. David Graziosi
3,700 full-time employees
Indianapolis, INDIANA

ALSN stock Buy and Hold Potential More info

INVESTMENT at 2012-03-15 open

ALSN open price was $23.00

1,000.00

Click to edit

HOLDING TIME

2755 trading days

10 years 347 days

TODAY'S WORTH — including dividends (35)

As of 2023-02-23 close price ($47.57)

2,276.52

Click to edit

ROI: +127.65% (2.28x) – ANNU: +7.80% (1.08x)

ALSN Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	35	1.83%	quaterly	2020-11-13

ALSN Stock Splits

We don't have any infomation about ALSN stock splits.
It seems that ALSN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALSN Latest trading days

This table contains the list of 500 latest trading days of ALSN.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		39.36	0.01	0.04	13,615,184	39.36	39.86	38.88	2.50	0.00	0.05
2756	2023-02-23	47.57	0.22	0.46	683,962	47.49	47.99	47.38	1.28	0.17	0.00
2755	2023-02-22	47.35	1.24	-2.55	809,650	48.91	48.91	47.22	3.46	-3.19	0.30
2754	2023-02-21	48.59	1.11	-2.23	1,184,456	49.33	49.53	47.66	3.79	-1.50	0.66
2753	2023-02-17	49.70	0.53	-1.06	817,801	50.38	50.62	49.19	2.84	-1.35	-0.74
2752	2023-02-16	50.23	4.65	10.20	2,011,847	47.50	50.46	47.15	6.97	5.75	0.30
2751	2023-02-15	45.58	0.05	0.11	780,398	45.39	46.01	45.33	1.50	0.42	4.21
2750	2023-02-14	45.53	0.07	-0.15	479,738	45.60	45.73	45.00	1.60	-0.15	-0.31
2749	2023-02-13	45.60	0.28	0.62	452,842	45.25	45.68	45.10	1.28	0.77	0.00
2748	2023-02-10	45.32	0.03	-0.07	387,787	45.11	45.41	45.00	0.91	0.47	-0.15
2747	2023-02-09	45.35	0.17	-0.37	486,028	45.76	46.19	45.26	2.03	-0.90	-0.53
2746	2023-02-08	45.52	0.41	-0.89	430,103	45.74	45.93	45.49	0.96	-0.48	0.53
2745	2023-02-07	45.93	0.11	-0.24	617,504	45.83	46.06	45.40	1.44	0.22	-0.41
2744	2023-02-06	46.04	0.09	0.20	561,059	45.91	46.22	45.74	1.05	0.28	-0.46
2743	2023-02-03	45.95	0.15	0.33	539,046	45.43	46.10	45.43	1.47	1.14	-0.09
2742	2023-02-02	45.80	0.27	0.59	516,041	45.57	46.03	45.28	1.65	0.50	-0.81
2741	2023-02-01	45.53	0.45	1.00	661,675	45.00	45.96	44.81	2.56	1.18	0.09
2740	2023-01-31	45.08	0.83	1.88	608,797	44.41	45.08	44.03	2.36	1.51	-0.18
2739	2023-01-30	44.25	0.18	-0.41	535,294	44.38	44.63	44.23	0.90	-0.29	0.36
2738	2023-01-27	44.43	0.23	-0.52	573,486	44.74	44.81	44.17	1.43	-0.69	-0.11
2737	2023-01-26	44.66	0.87	1.99	778,663	44.04	44.98	43.66	3.00	1.41	0.18
2736	2023-01-25	43.79	0.11	0.25	801,984	43.51	43.92	43.11	1.86	0.64	0.57
2735	2023-01-24	43.68	1.19	2.80	882,814	42.74	44.07	42.53	3.60	2.20	-0.39
2734	2023-01-23	42.49	0.86	2.07	656,397	41.75	42.71	41.75	2.30	1.77	0.59
2733	2023-01-20	41.63	0.09	0.22	575,094	41.74	42.14	41.44	1.68	-0.26	0.29
2732	2023-01-19	41.54	1.14	-2.67	534,080	42.51	42.64	41.54	2.59	-2.28	0.48
2731	2023-01-18	42.68	0.35	-0.81	1,080,159	43.37	43.60	42.67	2.14	-1.59	-0.40
2730	2023-01-17	43.03	0.30	-0.69	656,107	43.35	43.66	43.02	1.48	-0.74	0.79
2729	2023-01-13	43.33	0.13	0.30	420,896	42.89	43.46	42.74	1.68	1.03	0.05
2728	2023-01-12	43.20	0.01	0.02	598,833	43.12	43.53	43.12	0.95	0.19	-0.72
2727	2023-01-11	43.19	0.46	1.08	581,369	42.83	43.44	42.77	1.56	0.84	-0.16
2726	2023-01-10	42.73	0.49	1.16	832,114	42.26	42.84	41.86	2.32	1.11	0.23
2725	2023-01-09	42.24	0.01	-0.02	759,971	42.40	42.71	42.12	1.39	-0.38	0.05
2724	2023-01-06	42.25	0.54	1.29	436,500	41.96	42.54	41.88	1.57	0.69	0.36
2723	2023-01-05	41.71	0.12	0.29	538,742	41.59	41.96	41.45	1.23	0.29	0.60
2722	2023-01-04	41.59	0.08	0.19	471,168	41.64	41.92	41.34	1.39	-0.12	0.00
2721	2023-01-03	41.51	0.09	-0.22	1,194,504	41.82	41.91	41.08	1.98	-0.74	0.31
2720	2022-12-30	41.60	0.07	0.17	286,753	41.32	41.79	41.12	1.62	0.68	0.53
2719	2022-12-29	41.53	0.09	0.22	307,428	41.59	41.87	41.39	1.15	-0.14	-0.51
2718	2022-12-28	41.44	0.69	-1.64	534,827	42.18	42.42	41.42	2.37	-1.75	0.36
2717	2022-12-27	42.13	0.12	-0.28	598,767	42.45	42.57	42.09	1.13	-0.75	0.12
2716	2022-12-23	42.25	0.12	0.28	341,141	42.15	42.41	41.89	1.23	0.24	0.47
2715	2022-12-22	42.13	0.85	-1.98	748,910	42.63	42.63	41.70	2.18	-1.17	0.05
2714	2022-12-21	42.98	0.70	1.66	634,074	42.60	43.21	42.47	1.74	0.89	-0.81
2713	2022-12-20	42.28	0.15	0.36	875,161	42.15	42.67	42.05	1.47	0.31	0.76
2712	2022-12-19	42.13	0.15	-0.35	676,983	42.48	42.88	42.06	1.93	-0.82	0.05
2711	2022-12-16	42.28	0.09	-0.21	1,450,168	41.98	42.49	41.77	1.72	0.71	0.47
2710	2022-12-15	42.37	0.65	-1.51	822,924	42.60	42.91	42.04	2.04	-0.54	-0.92
2709	2022-12-14	43.02	0.25	0.58	721,290	43.00	43.72	42.90	1.91	0.05	-0.98
2708	2022-12-13	42.77	0.09	0.21	1,166,740	43.50	43.61	42.39	2.80	-1.68	0.54
2707	2022-12-12	42.68	0.15	0.35	671,199	42.56	42.92	42.06	2.02	0.28	1.92
2706	2022-12-09	42.53	0.54	-1.25	480,373	42.82	43.02	42.50	1.21	-0.68	0.07
2705	2022-12-08	43.07	0.69	-1.58	1,091,815	44.09	44.43	42.84	3.61	-2.31	-0.58
2704	2022-12-07	43.76	0.01	0.02	698,113	43.65	44.18	43.47	1.63	0.25	0.75
2703	2022-12-06	43.75	0.22	-0.50	1,223,117	43.98	44.30	43.47	1.89	-0.52	-0.23
2702	2022-12-05	43.97	0.85	-1.90	972,799	44.56	44.56	43.80	1.71	-1.32	0.02
2701	2022-12-02	44.82	0.02	-0.04	1,038,798	44.66	44.96	44.42	1.21	0.36	-0.58
2700	2022-12-01	44.84	0.04	0.09	841,096	44.96	45.33	44.38	2.11	-0.27	-0.40
2699	2022-11-30	44.80	0.14	0.31	1,238,962	44.75	44.94	44.30	1.43	0.11	0.36
2698	2022-11-29	44.66	0.15	0.34	1,463,241	44.78	45.24	44.30	2.10	-0.27	0.20
2697	2022-11-28	44.51	0.46	1.04	1,144,474	43.88	44.68	43.88	1.82	1.44	0.61
2696	2022-11-25	44.05	0.45	-1.01	245,535	44.57	44.59	43.85	1.66	-1.17	-0.39
2695	2022-11-23	44.50	0.40	0.91	460,461	44.16	44.70	44.14	1.27	0.77	0.16
2694	2022-11-22	44.10	0.85	1.97	520,481	43.52	44.27	43.45	1.88	1.33	0.14
2693	2022-11-21	43.25	0.31	-0.71	576,399	43.45	43.63	43.02	1.40	-0.46	0.62
2692	2022-11-18	43.56	0.48	-1.09	780,632	44.02	44.27	43.16	2.52	-1.04	-0.25
2691	2022-11-17	44.04	0.80	1.85	1,199,096	42.54	44.07	42.53	3.62	3.53	-0.05
2690	2022-11-16	43.24	0.34	0.79	698,296	42.58	43.43	42.39	2.44	1.55	-1.62
2689	2022-11-15	42.90	0.17	0.40	517,686	42.94	43.64	42.73	2.12	-0.09	-0.75
2688	2022-11-14	42.73	0.06	-0.14	1,086,149	42.61	43.94	42.61	3.12	0.28	0.49
2687	2022-11-11	42.79	0.43	1.02	937,961	42.49	43.12	42.19	2.19	0.71	-0.42
2686	2022-11-10	42.36	0.10	0.24	623,583	43.33	43.38	42.25	2.61	-2.24	0.31
2685	2022-11-09	42.26	0.25	-0.59	575,228	42.24	42.74	41.95	1.87	0.05	2.53
2684	2022-11-08	42.51	0.66	-1.53	674,416	43.27	43.54	42.27	2.94	-1.76	-0.64
2683	2022-11-07	43.17	0.33	0.77	638,180	42.95	43.38	42.72	1.54	0.51	0.23
2682	2022-11-04	42.84	1.09	2.61	1,110,231	42.33	42.96	42.08	2.08	1.20	0.26
2681	2022-11-03	41.75	0.15	0.36	826,176	40.97	42.23	40.70	3.73	1.90	1.39
2680	2022-11-02	41.60	1.05	-2.46	615,297	42.34	42.70	41.47	2.91	-1.75	-1.51
2679	2022-11-01	42.65	0.40	0.95	686,201	42.45	42.80	42.01	1.86	0.47	-0.73
2678	2022-10-31	42.25	0.40	0.96	680,359	41.49	42.31	41.42	2.15	1.83	0.47
2677	2022-10-28	41.85	0.57	1.38	769,699	41.25	42.10	41.08	2.47	1.45	-0.86
2676	2022-10-27	41.28	2.26	5.79	1,689,218	41.22	42.67	39.53	7.62	0.15	-0.07
2675	2022-10-26	39.02	0.01	-0.03	684,210	39.37	39.59	38.69	2.29	-0.89	5.64
2674	2022-10-25	39.03	0.62	1.61	805,494	38.38	39.33	38.25	2.81	1.69	0.87
2673	2022-10-24	38.41	0.80	2.13	855,808	37.69	38.63	37.56	2.84	1.91	-0.08
2672	2022-10-21	37.61	1.54	4.27	533,220	36.27	37.72	36.03	4.66	3.69	0.21
2671	2022-10-20	36.07	0.67	-1.82	702,111	36.59	36.88	35.92	2.62	-1.42	0.55
2670	2022-10-19	36.74	0.27	-0.73	668,434	36.87	37.20	36.46	2.01	-0.35	-0.41
2669	2022-10-18	37.01	0.54	1.48	791,628	37.02	37.51	36.72	2.13	-0.03	-0.38
2668	2022-10-17	36.47	0.43	1.19	764,053	36.49	36.95	36.06	2.44	-0.05	1.51
2667	2022-10-14	36.04	0.81	-2.20	765,138	36.77	36.86	35.97	2.42	-1.99	1.25
2666	2022-10-13	36.85	1.10	3.08	975,031	35.23	36.92	35.06	5.28	4.60	-0.22
2665	2022-10-12	35.75	0.00	0.00	578,649	35.70	36.16	35.42	2.07	0.14	-1.45
2664	2022-10-11	35.75	0.42	1.19	921,676	35.33	36.25	35.22	2.92	1.19	-0.14
2663	2022-10-10	35.33	0.15	0.43	499,107	35.36	35.67	35.07	1.70	-0.08	0.00
2662	2022-10-07	35.18	0.24	-0.68	771,769	35.14	35.21	34.61	1.71	0.11	0.51
2661	2022-10-06	35.42	0.37	-1.03	1,213,143	35.74	36.05	35.41	1.79	-0.90	-0.79
2660	2022-10-05	35.79	0.24	-0.67	1,017,267	35.41	36.34	35.27	3.02	1.07	-0.14
2659	2022-10-04	36.03	1.49	4.31	920,433	35.10	36.05	34.94	3.16	2.65	-1.72
2658	2022-10-03	34.54	0.78	2.31	1,097,981	34.21	34.80	33.68	3.27	0.96	1.62
2657	2022-09-30	33.76	0.47	-1.37	1,031,022	34.20	34.63	33.74	2.60	-1.29	1.33
2656	2022-09-29	34.23	0.52	-1.50	834,469	34.37	34.54	33.84	2.04	-0.41	-0.09
2655	2022-09-28	34.75	1.14	3.39	1,242,457	33.85	34.97	33.71	3.72	2.66	-1.09
2654	2022-09-27	33.61	0.98	3.00	1,097,003	32.99	33.70	32.80	2.73	1.88	0.71
2653	2022-09-26	32.63	0.81	-2.42	1,158,461	33.06	33.53	32.63	2.72	-1.30	1.10
2652	2022-09-23	33.44	1.07	-3.10	862,854	34.01	34.10	33.12	2.88	-1.68	-1.14
2651	2022-09-22	34.51	0.41	-1.17	1,023,680	34.93	35.07	34.47	1.72	-1.20	-1.45
2650	2022-09-21	34.92	0.58	-1.63	1,140,722	35.74	36.11	34.92	3.33	-2.29	0.03
2649	2022-09-20	35.50	0.55	-1.53	1,174,238	35.81	35.88	35.26	1.73	-0.87	0.68
2648	2022-09-19	36.05	0.94	2.68	830,599	34.93	36.10	34.93	3.35	3.21	-0.67
2647	2022-09-16	35.11	0.19	-0.54	883,661	34.84	35.56	34.75	2.32	0.77	-0.51
2646	2022-09-15	35.30	0.01	0.03	923,280	35.04	35.70	34.86	2.40	0.74	-1.30
2645	2022-09-14	35.29	0.12	-0.34	856,967	35.44	35.68	35.09	1.66	-0.42	-0.71
2644	2022-09-13	35.41	1.96	-5.24	796,954	36.56	36.82	35.32	4.10	-3.15	0.08
2643	2022-09-12	37.37	0.34	0.92	509,567	37.20	37.78	37.20	1.56	0.46	-2.17
2642	2022-09-09	37.03	0.87	2.41	489,160	36.50	37.14	36.50	1.75	1.45	0.46
2641	2022-09-08	36.16	0.20	-0.55	619,252	36.07	36.29	35.55	2.05	0.25	0.94
2640	2022-09-07	36.36	0.46	1.28	503,209	35.83	36.54	35.73	2.26	1.48	-0.80
2639	2022-09-06	35.90	0.25	-0.69	772,603	35.86	36.27	35.84	1.20	0.11	-0.19
2638	2022-09-02	36.15	0.07	-0.19	589,766	36.69	36.86	35.98	2.40	-1.47	-0.80
2637	2022-09-01	36.22	0.04	-0.11	776,694	35.96	36.30	35.71	1.64	0.72	1.30
2636	2022-08-31	36.26	0.47	-1.28	847,782	36.84	36.84	36.11	1.98	-1.57	-0.83
2635	2022-08-30	36.73	0.36	-0.97	638,500	37.09	37.09	36.59	1.35	-0.97	0.30
2634	2022-08-29	37.09	0.05	-0.13	770,569	36.87	37.43	36.55	2.39	0.60	0.00
2633	2022-08-26	37.14	1.24	-3.23	661,127	38.46	38.55	37.11	3.74	-3.43	-0.73
2632	2022-08-25	38.38	1.00	2.68	1,304,711	37.50	38.40	37.44	2.56	2.35	0.21
2631	2022-08-24	37.38	0.05	-0.13	627,455	37.32	37.60	37.03	1.53	0.16	0.32
2630	2022-08-23	37.43	0.04	-0.11	872,140	37.43	37.98	37.41	1.52	0.00	-0.29
2629	2022-08-22	37.47	1.22	-3.15	1,036,671	38.20	38.41	37.39	2.67	-1.91	-0.11
2628	2022-08-19	38.69	0.58	-1.48	3,394,009	38.88	39.10	38.50	1.54	-0.49	-1.27
2627	2022-08-18	39.27	0.47	1.21	1,126,801	38.88	39.45	38.76	1.77	1.00	-0.99
2626	2022-08-17	38.80	0.25	-0.64	1,136,597	38.58	39.02	38.55	1.22	0.57	0.21
2625	2022-08-16	39.05	0.21	-0.53	1,237,607	39.09	39.68	39.01	1.71	-0.10	-1.20
2624	2022-08-15	39.26	0.49	1.26	557,727	38.64	39.55	38.54	2.61	1.60	-0.43
2623	2022-08-12	38.77	0.03	-0.08	607,781	38.90	39.15	38.53	1.59	-0.33	-0.34
2622	2022-08-11	38.80	0.28	0.73	909,092	38.75	39.18	38.42	1.96	0.13	0.26
2621	2022-08-10	38.52	1.03	2.75	1,039,729	37.96	38.84	37.79	2.77	1.48	0.60
2620	2022-08-09	37.49	0.43	-1.13	607,775	38.10	38.27	37.33	2.47	-1.60	1.25
2619	2022-08-08	37.92	0.21	0.56	1,360,880	38.18	38.68	37.74	2.46	-0.68	0.47
2618	2022-08-05	37.71	0.20	0.53	2,268,084	37.44	38.05	37.08	2.59	0.72	1.25
2617	2022-08-04	37.51	3.34	-8.18	1,839,794	40.04	40.28	36.70	8.94	-6.32	-0.19
2616	2022-08-03	40.85	0.09	-0.22	614,897	41.16	41.46	40.70	1.85	-0.75	-1.98
2615	2022-08-02	40.94	0.46	-1.11	591,956	41.48	41.58	40.87	1.71	-1.30	0.54
2614	2022-08-01	41.40	0.47	-1.12	423,923	41.54	41.64	40.94	1.69	-0.34	0.19
2613	2022-07-29	41.87	1.20	2.95	725,567	40.83	41.93	40.71	2.99	2.55	-0.79
2612	2022-07-28	40.67	0.70	1.75	415,606	40.07	40.80	39.81	2.47	1.50	0.39
2611	2022-07-27	39.97	0.29	0.73	725,850	39.68	40.21	39.54	1.69	0.73	0.25
2610	2022-07-26	39.68	0.37	0.94	306,076	39.41	40.03	39.38	1.65	0.69	0.00
2609	2022-07-25	39.31	0.28	0.72	710,333	39.12	39.46	38.83	1.61	0.49	0.25
2608	2022-07-22	39.03	0.50	-1.26	322,028	39.64	39.79	38.71	2.72	-1.54	0.23
2607	2022-07-21	39.53	0.68	1.75	699,425	38.62	39.57	38.48	2.82	2.36	0.28
2606	2022-07-20	38.85	0.27	0.70	415,919	38.40	38.95	38.17	2.03	1.17	-0.59
2605	2022-07-19	38.58	1.28	3.43	546,059	37.70	38.87	37.70	3.10	2.33	-0.47
2604	2022-07-18	37.30	0.08	-0.21	587,439	37.41	37.63	37.04	1.58	-0.29	1.07
2603	2022-07-15	37.38	0.30	0.81	423,406	37.72	37.92	37.21	1.88	-0.90	0.08
2602	2022-07-14	37.08	0.77	-2.03	478,557	37.21	37.32	36.42	2.42	-0.35	1.73
2601	2022-07-13	37.85	0.03	0.08	495,878	37.38	38.01	37.38	1.69	1.26	-1.69
2600	2022-07-12	37.82	0.75	2.02	516,281	36.93	38.08	36.76	3.57	2.41	-1.16
2599	2022-07-11	37.07	0.82	-2.16	621,246	37.51	37.87	37.00	2.32	-1.17	-0.38
2598	2022-07-08	37.89	0.07	-0.18	473,918	38.16	38.16	37.52	1.68	-0.71	-1.00
2597	2022-07-07	37.96	0.76	2.04	419,088	38.04	38.21	37.50	1.87	-0.21	0.53
2596	2022-07-06	37.20	0.48	-1.27	649,390	37.46	37.89	36.47	3.79	-0.69	2.26
2595	2022-07-05	37.68	0.71	-1.85	479,281	37.71	37.76	36.78	2.60	-0.08	-0.58
2594	2022-07-01	38.39	0.06	-0.16	459,802	38.41	38.97	37.76	3.15	-0.05	-1.77
2593	2022-06-30	38.45	0.10	-0.26	511,428	38.04	38.75	37.69	2.79	1.08	-0.10
2592	2022-06-29	38.55	0.12	-0.31	506,465	38.70	38.75	38.19	1.45	-0.39	-1.32
2591	2022-06-28	38.67	0.20	-0.51	612,650	39.25	39.71	38.64	2.73	-1.48	0.08
2590	2022-06-27	38.87	0.90	2.37	533,100	38.36	39.03	38.12	2.37	1.33	0.98
2589	2022-06-24	37.97	1.47	4.03	1,399,254	36.74	38.00	36.67	3.62	3.35	1.03
2588	2022-06-23	36.50	1.32	-3.49	793,083	37.67	37.89	36.26	4.33	-3.11	0.66
2587	2022-06-22	37.82	0.49	-1.28	766,708	37.67	37.98	37.24	1.96	0.40	-0.40
2586	2022-06-21	38.31	0.67	1.78	1,138,602	38.26	38.51	37.51	2.61	0.13	-1.67
2585	2022-06-17	37.64	0.21	-0.55	1,622,809	38.01	38.01	37.06	2.50	-0.97	1.65
2584	2022-06-16	37.85	1.96	-4.92	824,510	39.21	39.21	37.52	4.31	-3.47	0.42
2583	2022-06-15	39.81	0.36	0.91	655,698	39.58	40.42	39.33	2.75	0.58	-1.51
2582	2022-06-14	39.45	0.40	1.02	888,773	39.23	39.78	39.04	1.89	0.56	0.33
2581	2022-06-13	39.05	1.22	-3.03	613,388	39.71	40.00	38.90	2.77	-1.66	0.46
2580	2022-06-10	40.27	1.18	-2.85	559,070	40.90	40.95	40.24	1.74	-1.54	-1.39
2579	2022-06-09	41.45	0.32	0.78	1,173,330	41.01	41.83	40.91	2.24	1.07	-1.33
2578	2022-06-08	41.13	0.24	-0.58	819,809	41.38	41.49	40.94	1.33	-0.60	-0.29
2577	2022-06-07	41.37	0.19	0.46	1,070,843	41.14	41.58	40.75	2.02	0.56	0.02
2576	2022-06-06	41.18	0.19	0.46	1,052,485	41.05	41.46	40.88	1.41	0.32	-0.10
2575	2022-06-03	40.99	0.32	0.79	697,304	40.45	41.16	40.39	1.90	1.33	0.15
2574	2022-06-02	40.67	0.28	0.69	593,838	40.67	40.90	40.30	1.48	0.00	-0.54
2573	2022-06-01	40.39	0.38	0.95	766,821	40.36	40.52	39.79	1.81	0.07	0.69
2572	2022-05-31	40.01	0.41	1.04	905,934	39.44	40.32	39.08	3.14	1.45	0.87
2571	2022-05-27	39.60	0.64	1.64	673,206	39.22	39.70	39.22	1.22	0.97	-0.40
2570	2022-05-26	38.96	0.50	1.30	545,413	38.87	39.22	38.64	1.49	0.23	0.67
2569	2022-05-25	38.46	0.76	2.02	523,122	37.72	38.63	37.52	2.94	1.96	1.07
2568	2022-05-24	37.70	0.32	-0.84	555,955	37.98	38.02	37.39	1.66	-0.74	0.05
2567	2022-05-23	38.02	0.56	1.49	518,213	37.91	38.58	37.79	2.08	0.29	-0.11
2566	2022-05-20	37.46	0.61	-1.60	622,042	38.21	38.40	36.44	5.13	-1.96	1.20
2565	2022-05-19	38.07	0.60	-1.55	610,450	38.34	38.58	37.63	2.48	-0.70	0.37
2564	2022-05-18	38.67	0.66	-1.68	635,142	39.24	39.68	38.42	3.21	-1.45	-0.85
2563	2022-05-17	39.33	1.25	3.28	1,143,482	38.52	39.46	38.52	2.44	2.10	-0.23
2562	2022-05-16	38.08	0.10	0.26	788,128	37.91	38.47	37.48	2.61	0.45	1.16
2561	2022-05-13	37.98	0.26	-0.68	759,064	38.13	38.60	37.72	2.31	-0.39	-0.18
2560	2022-05-12	38.24	0.11	0.29	824,232	38.14	38.66	37.78	2.31	0.26	-0.29
2559	2022-05-11	38.13	0.19	-0.50	904,276	38.70	39.02	37.95	2.76	-1.47	0.03
2558	2022-05-10	38.32	0.37	-0.96	1,281,391	38.88	38.94	37.77	3.01	-1.44	0.99
2557	2022-05-09	38.69	0.14	0.36	679,075	38.24	38.96	38.20	1.99	1.18	0.49
2556	2022-05-06	38.55	0.15	-0.39	572,548	38.69	38.88	38.03	2.20	-0.36	-0.80
2555	2022-05-05	38.70	0.99	-2.49	573,109	39.38	39.54	38.37	2.97	-1.73	-0.03
2554	2022-05-04	39.69	0.78	2.00	898,593	39.37	39.91	38.69	3.10	0.81	-0.78
2553	2022-05-03	38.91	0.91	2.39	850,251	37.91	38.98	37.91	2.82	2.64	1.18
2552	2022-05-02	38.00	0.56	1.50	1,117,128	37.54	38.17	37.13	2.77	1.23	-0.24
2551	2022-04-29	37.44	0.66	-1.73	1,230,075	38.16	38.63	37.38	3.28	-1.89	0.27
2550	2022-04-28	38.10	1.86	5.13	1,188,911	37.23	38.32	36.53	4.81	2.34	0.16
2549	2022-04-27	36.24	0.18	-0.49	1,228,340	36.29	36.85	35.97	2.42	-0.14	2.73
2548	2022-04-26	36.42	0.34	-0.92	753,335	36.60	37.09	36.23	2.35	-0.49	-0.36
2547	2022-04-25	36.76	0.28	0.77	688,992	36.18	36.89	35.70	3.29	1.60	-0.44
2546	2022-04-22	36.48	1.24	-3.29	394,049	37.37	37.37	36.42	2.54	-2.38	-0.82
2545	2022-04-21	37.72	0.49	1.32	668,735	37.61	37.78	37.24	1.44	0.29	-0.93
2544	2022-04-20	37.23	0.99	2.73	796,166	36.68	37.29	36.65	1.74	1.50	1.02
2543	2022-04-19	36.24	0.34	0.95	750,688	36.03	36.49	35.97	1.44	0.58	1.21
2542	2022-04-18	35.90	0.74	2.10	640,504	35.34	36.16	35.31	2.41	1.58	0.36
2541	2022-04-15	35.16	0.00	0.00	918,066	35.29	35.50	34.88	1.76	-0.37	0.51
2540	2022-04-14	35.16	0.02	-0.06	918,066	35.29	35.50	34.88	1.76	-0.37	0.37
2539	2022-04-13	35.18	0.16	0.46	1,027,432	34.97	35.37	34.53	2.40	0.60	0.31
2538	2022-04-12	35.02	0.28	-0.79	1,021,777	35.19	36.43	34.84	4.52	-0.48	-0.14
2537	2022-04-11	35.30	0.13	-0.37	888,521	35.43	36.23	35.24	2.79	-0.37	-0.31
2536	2022-04-08	35.43	0.87	-2.40	912,244	36.27	36.40	35.34	2.92	-2.32	0.00
2535	2022-04-07	36.30	1.04	-2.79	899,012	37.10	37.32	35.95	3.69	-2.16	-0.08
2534	2022-04-06	37.34	0.47	-1.24	754,913	37.49	37.58	36.87	1.89	-0.40	-0.64
2533	2022-04-05	37.81	0.61	-1.59	674,632	38.36	38.75	37.73	2.66	-1.43	-0.85
2532	2022-04-04	38.42	0.25	-0.65	639,255	38.60	38.62	37.64	2.54	-0.47	-0.16
2531	2022-04-01	38.67	0.59	-1.50	565,323	39.52	39.60	38.11	3.77	-2.15	-0.18
2530	2022-03-31	39.26	1.01	-2.51	593,691	40.15	40.49	39.23	3.14	-2.22	0.66
2529	2022-03-30	40.27	0.29	-0.71	978,858	40.47	40.77	39.84	2.30	-0.49	-0.30
2528	2022-03-29	40.56	0.20	0.50	711,632	40.79	41.06	40.29	1.89	-0.56	-0.22
2527	2022-03-28	40.36	0.74	-1.80	690,606	41.10	41.12	39.96	2.82	-1.80	1.07
2526	2022-03-25	41.10	1.26	3.16	770,313	39.92	41.10	39.83	3.18	2.96	0.00
2525	2022-03-24	39.84	0.37	0.94	491,777	39.64	40.08	39.30	1.97	0.50	0.20
2524	2022-03-23	39.47	0.69	-1.72	583,422	39.92	39.98	39.46	1.30	-1.13	0.43
2523	2022-03-22	40.16	0.06	0.15	685,684	40.46	40.86	40.06	1.98	-0.74	-0.60
2522	2022-03-21	40.10	0.70	1.78	918,335	39.56	40.47	39.60	2.20	1.37	0.90
2521	2022-03-18	39.40	0.14	-0.35	925,283	39.04	39.40	38.44	2.46	0.92	0.41
2520	2022-03-17	39.54	0.10	0.25	609,504	39.33	39.83	39.04	2.01	0.53	-1.26
2519	2022-03-16	39.44	0.85	2.20	1,082,908	38.83	39.66	38.78	2.27	1.57	-0.28
2518	2022-03-15	38.59	0.92	-2.33	1,523,520	39.84	39.84	37.99	4.64	-3.14	0.62
2517	2022-03-14	39.51	0.59	1.52	646,775	39.39	39.78	38.84	2.39	0.30	0.84
2516	2022-03-11	38.92	0.05	0.13	573,414	39.05	39.50	38.88	1.59	-0.33	1.21
2515	2022-03-10	38.87	0.83	-2.09	585,445	39.34	39.66	38.58	2.75	-1.19	0.46
2514	2022-03-09	39.70	0.62	1.59	943,227	39.73	40.21	39.42	1.99	-0.08	-0.91
2513	2022-03-08	39.08	0.05	-0.13	584,449	39.65	40.38	38.96	3.58	-1.44	1.66
2512	2022-03-07	39.13	1.77	-4.33	872,378	40.81	41.06	39.00	5.05	-4.12	1.33
2511	2022-03-04	40.90	0.27	0.66	1,054,157	39.84	41.05	39.43	4.07	2.66	-0.22
2510	2022-03-03	40.63	0.81	2.03	963,938	40.13	40.72	39.47	3.11	1.25	-1.94
2509	2022-03-02	39.82	0.57	1.45	684,888	39.40	40.21	39.12	2.77	1.07	0.78
2508	2022-03-01	39.25	0.69	-1.73	858,844	39.78	40.08	38.33	4.40	-1.33	0.38
2507	2022-02-28	39.94	0.21	0.53	1,142,012	39.18	40.07	39.00	2.73	1.94	-0.40
2506	2022-02-25	39.73	1.62	4.25	1,070,516	39.09	39.89	38.81	2.76	1.64	-1.38
2505	2022-02-24	38.11	1.31	-3.32	1,094,287	38.28	38.81	37.49	3.45	-0.44	2.57
2504	2022-02-23	39.42	0.49	-1.23	937,643	40.10	40.42	39.28	2.84	-1.70	-2.89
2503	2022-02-22	39.91	0.66	-1.63	760,046	40.25	40.69	39.79	2.24	-0.84	0.48
2502	2022-02-18	40.57	0.34	-0.83	689,220	41.11	41.39	40.43	2.34	-1.31	-0.79
2501	2022-02-17	40.91	0.52	1.29	1,374,626	41.10	42.00	40.59	3.43	-0.46	0.49
2500	2022-02-16	40.39	0.03	0.07	999,955	40.26	40.77	40.02	1.86	0.32	1.76
2499	2022-02-15	40.36	0.51	1.28	1,042,542	40.13	40.91	39.90	2.52	0.57	-0.25
2498	2022-02-14	39.85	0.59	1.50	1,232,224	39.33	39.90	38.92	2.49	1.32	0.70
2497	2022-02-11	39.26	0.09	0.23	630,868	39.20	39.90	38.80	2.81	0.15	0.18
2496	2022-02-10	39.17	0.37	-0.94	441,232	39.54	40.20	39.03	2.96	-0.94	0.08
2495	2022-02-09	39.54	0.24	0.61	548,934	39.50	39.90	39.41	1.24	0.10	0.00
2494	2022-02-08	39.30	0.67	1.73	636,682	39.04	39.43	38.67	1.95	0.67	0.51
2493	2022-02-07	38.63	0.05	0.13	403,386	38.59	38.83	38.24	1.53	0.10	1.06
2492	2022-02-05	38.58	0.00	0.00	740,500	38.74	39.28	37.92	3.51	-0.41	0.03
2491	2022-02-04	38.58	0.68	-1.73	740,500	38.74	39.28	37.92	3.51	-0.41	0.41
2490	2022-02-03	39.26	0.12	0.31	565,906	39.20	39.76	38.79	2.47	0.15	-1.32
2489	2022-02-02	39.14	0.25	0.64	746,970	38.79	39.40	38.47	2.40	0.90	0.15
2488	2022-02-01	38.89	0.90	2.37	685,801	37.94	38.97	37.94	2.71	2.50	-0.26
2487	2022-01-31	37.99	0.41	-1.07	1,276,387	37.95	38.01	36.93	2.85	0.11	-0.13
2486	2022-01-28	38.40	0.26	-0.67	742,029	38.17	38.46	37.39	2.80	0.60	-1.17
2485	2022-01-27	38.66	0.02	-0.05	959,026	38.79	39.56	38.11	3.74	-0.34	-1.27
2484	2022-01-26	38.68	0.16	-0.41	844,185	39.12	39.79	38.30	3.81	-1.12	0.28
2483	2022-01-25	38.84	0.61	-1.55	1,236,615	39.22	39.54	37.70	4.69	-0.97	0.72
2482	2022-01-24	39.45	0.65	1.68	975,278	38.27	39.64	38.27	3.58	3.08	-0.58
2481	2022-01-21	38.80	0.08	0.21	689,848	38.61	39.22	38.24	2.54	0.49	-1.37
2480	2022-01-20	38.72	2.23	-5.45	931,984	40.78	40.81	38.67	5.25	-5.05	-0.28
2479	2022-01-19	40.95	0.66	-1.59	1,233,598	41.78	41.91	40.57	3.21	-1.99	-0.42
2478	2022-01-18	41.61	0.51	1.24	1,435,065	41.14	41.99	40.54	3.52	1.14	0.41
2477	2022-01-14	41.10	1.73	4.39	2,053,632	39.07	41.26	39.01	5.76	5.20	0.10
2476	2022-01-13	39.37	1.84	4.90	1,161,264	37.83	39.43	37.78	4.36	4.07	-0.76
2475	2022-01-12	37.53	0.66	-1.73	1,047,457	38.36	38.49	37.33	3.02	-2.16	0.80
2474	2022-01-11	38.19	0.12	-0.31	1,006,616	38.47	38.64	37.67	2.52	-0.73	0.45
2473	2022-01-10	38.31	0.29	0.76	838,980	38.14	38.41	37.79	1.63	0.45	0.42
2472	2022-01-07	38.02	0.03	-0.08	841,657	38.05	38.24	37.64	1.58	-0.08	0.32
2471	2022-01-06	38.05	0.02	0.05	762,024	38.43	38.61	37.67	2.45	-0.99	0.00
2470	2022-01-05	38.03	0.30	0.80	1,299,515	37.90	38.83	37.80	2.72	0.34	1.05
2469	2022-01-04	37.73	0.96	2.61	977,920	37.29	38.05	37.13	2.47	1.18	0.45
2468	2022-01-03	36.77	0.42	1.16	1,068,100	36.48	37.06	36.28	2.14	0.79	1.41
2467	2021-12-31	36.35	0.70	1.96	1,446,057	35.57	36.67	35.44	3.46	2.19	0.36
2466	2021-12-30	35.65	0.21	0.59	2,260,979	35.60	35.79	35.28	1.43	0.14	-0.22
2465	2021-12-29	35.44	0.06	-0.17	2,350,238	35.63	35.74	35.21	1.49	-0.53	0.45
2464	2021-12-28	35.50	0.49	1.40	1,861,686	34.95	35.82	34.95	2.49	1.57	0.37
2463	2021-12-27	35.01	0.41	1.18	795,611	34.52	35.02	34.43	1.71	1.42	-0.17
2462	2021-12-23	34.60	0.40	1.17	769,467	34.33	35.12	34.23	2.59	0.79	-0.23
2461	2021-12-22	34.20	0.00	0.00	643,205	34.15	34.71	34.04	1.96	0.15	0.38
2460	2021-12-21	34.20	0.56	1.66	825,422	33.67	34.60	33.67	2.76	1.57	-0.15
2459	2021-12-20	33.64	0.90	-2.61	989,678	34.14	34.37	33.47	2.64	-1.46	0.09
2458	2021-12-17	34.54	0.32	-0.92	1,559,634	34.94	34.99	33.94	3.01	-1.14	-1.16
2457	2021-12-16	34.86	0.64	1.87	1,128,216	34.44	35.13	34.32	2.35	1.22	0.23
2456	2021-12-15	34.22	1.15	-3.25	1,613,711	35.40	35.50	33.64	5.25	-3.33	0.64
2455	2021-12-14	35.37	0.22	0.63	1,040,447	35.05	36.12	34.98	3.25	0.91	0.08
2454	2021-12-13	35.15	0.26	0.75	937,163	34.80	35.49	34.52	2.79	1.01	-0.28
2453	2021-12-10	34.89	0.13	0.37	1,012,149	35.12	35.48	34.67	2.31	-0.65	-0.26
2452	2021-12-09	34.76	1.36	-3.77	1,708,052	33.39	35.28	33.36	5.75	4.10	1.04
2451	2021-12-08	36.12	0.67	-1.82	1,007,905	36.85	36.94	36.09	2.31	-1.98	-7.56
2450	2021-12-07	36.79	0.14	-0.38	694,123	37.01	37.63	36.70	2.51	-0.59	0.16
2449	2021-12-06	36.93	0.73	2.02	919,259	36.41	37.71	36.23	4.06	1.43	0.22
2448	2021-12-03	36.20	0.24	0.67	758,073	36.05	36.56	35.88	1.89	0.42	0.58
2447	2021-12-02	35.96	1.00	2.86	842,668	35.19	36.36	35.05	3.72	2.19	0.25
2446	2021-12-01	34.96	0.37	1.07	1,635,495	35.22	36.15	34.93	3.46	-0.74	0.66
2445	2021-11-30	34.59	1.47	-4.08	1,498,867	35.77	36.10	34.21	5.28	-3.30	1.82
2444	2021-11-29	36.06	0.55	-1.50	1,165,235	36.97	36.97	35.57	3.79	-2.46	-0.80
2443	2021-11-26	36.61	0.92	-2.45	631,678	36.48	36.96	36.23	2.00	0.36	0.98
2442	2021-11-24	37.53	0.00	0.00	802,987	37.66	37.95	37.33	1.65	-0.35	-2.80
2441	2021-11-23	37.53	0.22	-0.58	897,268	37.98	38.17	37.38	2.08	-1.18	0.35
2440	2021-11-22	37.75	1.55	4.28	898,180	36.29	38.07	36.09	5.46	4.02	0.61
2439	2021-11-19	36.20	0.11	-0.30	909,880	36.07	36.65	35.90	2.08	0.36	0.25
2438	2021-11-18	36.31	0.44	-1.20	891,651	36.86	36.99	36.00	2.69	-1.49	-0.66
2437	2021-11-17	36.75	0.19	-0.51	1,001,091	37.00	37.28	36.61	1.81	-0.68	0.30
2436	2021-11-16	36.94	0.39	1.07	889,592	36.57	37.40	36.55	2.32	1.01	0.16
2435	2021-11-15	36.55	0.22	0.61	603,996	36.53	36.77	36.33	1.20	0.05	0.05
2434	2021-11-12	36.33	0.10	0.28	978,749	36.37	36.80	36.11	1.90	-0.11	0.55
2433	2021-11-11	36.23	0.01	0.03	936,977	36.21	36.33	35.48	2.35	0.06	0.39
2432	2021-11-10	36.22	0.89	2.52	904,416	35.30	36.27	35.27	2.83	2.61	-0.03
2431	2021-11-09	35.33	0.40	1.15	1,444,440	34.87	35.76	34.76	2.87	1.32	-0.08
2430	2021-11-08	34.93	0.41	-1.16	1,040,225	35.57	35.65	34.76	2.50	-1.80	-0.17
2429	2021-11-05	35.34	1.00	2.91	1,592,878	34.64	35.86	34.62	3.58	2.02	0.65
2428	2021-11-04	34.34	0.06	0.18	1,079,700	34.38	34.89	34.17	2.09	-0.12	0.87
2427	2021-11-03	34.28	0.41	1.21	1,240,291	33.72	34.81	33.66	3.41	1.66	0.29
2426	2021-11-02	33.87	0.38	-1.11	1,370,041	34.43	34.44	33.11	3.86	-1.63	-0.44
2425	2021-11-01	34.25	0.89	2.67	1,112,989	33.41	34.85	33.33	4.55	2.51	0.53
2424	2021-10-29	33.36	1.09	-3.16	1,598,262	34.40	35.06	33.34	5.00	-3.02	0.15
2423	2021-10-28	34.45	1.88	5.77	1,824,342	33.85	34.80	33.36	4.25	1.77	-0.15
2422	2021-10-27	32.57	0.93	-2.78	1,146,855	33.52	33.68	32.55	3.37	-2.83	3.93
2421	2021-10-26	33.50	1.19	-3.43	921,044	34.68	34.74	33.47	3.66	-3.40	0.06
2420	2021-10-25	34.69	0.12	0.35	715,775	34.52	34.85	34.25	1.74	0.49	-0.03
2419	2021-10-22	34.57	0.53	-1.51	428,271	35.05	35.36	34.55	2.31	-1.37	-0.14
2418	2021-10-21	35.10	0.31	-0.88	390,395	35.47	35.47	34.80	1.89	-1.04	-0.14
2417	2021-10-20	35.41	0.38	1.08	605,614	34.87	35.77	34.80	2.78	1.55	0.17
2416	2021-10-19	35.03	0.03	-0.09	486,656	35.18	35.28	34.68	1.71	-0.43	-0.46
2415	2021-10-18	35.06	0.05	-0.14	421,295	34.77	35.16	34.61	1.58	0.83	0.34
2414	2021-10-15	35.11	0.05	-0.14	450,863	35.61	35.80	35.03	2.16	-1.40	-0.97
2413	2021-10-14	35.16	0.70	2.03	423,293	34.70	35.36	34.56	2.31	1.33	1.28
2412	2021-10-13	34.46	0.12	0.35	650,866	34.14	34.95	33.70	3.66	0.94	0.70
2411	2021-10-12	34.34	1.07	-3.02	690,200	35.15	35.30	34.24	3.02	-2.30	-0.58
2410	2021-10-11	35.41	0.21	-0.59	503,946	35.57	36.03	35.41	1.74	-0.45	-0.73
2409	2021-10-08	35.62	0.67	1.92	883,687	35.12	35.65	34.90	2.14	1.42	-0.14
2408	2021-10-07	34.95	0.29	-0.82	1,642,498	35.23	35.66	34.54	3.18	-0.79	0.49
2407	2021-10-06	35.24	0.77	-2.14	1,327,815	35.66	36.06	35.01	2.94	-1.18	-0.03
2406	2021-10-05	36.01	0.11	0.31	1,599,085	35.64	36.28	35.03	3.51	1.04	-0.97
2405	2021-10-04	35.90	0.03	0.08	1,129,771	36.09	36.48	35.79	1.91	-0.53	-0.72
2404	2021-10-01	35.87	0.55	1.56	1,112,226	35.49	36.36	34.94	4.00	1.07	0.61
2403	2021-09-30	35.32	0.60	-1.67	4,887,590	35.90	36.27	35.30	2.70	-1.62	0.48
2402	2021-09-29	35.92	0.18	0.50	809,349	35.78	36.15	35.44	1.98	0.39	-0.06
2401	2021-09-28	35.74	0.39	-1.08	891,870	36.33	36.90	35.70	3.30	-1.62	0.11
2400	2021-09-27	36.13	0.83	2.35	1,091,228	35.48	36.31	35.35	2.71	1.83	0.55
2399	2021-09-24	35.30	0.57	-1.59	1,488,864	35.66	35.89	34.86	2.89	-1.01	0.51
2398	2021-09-23	35.87	0.06	-0.17	857,325	36.20	36.48	35.81	1.85	-0.91	-0.59
2397	2021-09-22	35.93	0.68	1.93	1,105,341	35.74	36.40	35.74	1.85	0.53	0.75
2396	2021-09-21	35.25	0.03	-0.09	932,571	35.45	35.45	34.62	2.34	-0.56	1.39
2395	2021-09-20	35.28	0.46	-1.29	1,187,722	34.96	35.30	34.40	2.57	0.92	0.48
2394	2021-09-17	35.74	0.51	-1.41	2,707,728	36.21	36.25	35.09	3.20	-1.30	-2.18
2393	2021-09-16	36.25	0.50	-1.36	585,846	36.86	37.01	36.09	2.50	-1.65	-0.11
2392	2021-09-15	36.75	0.32	0.88	1,020,549	36.49	36.77	36.16	1.67	0.71	0.30
2391	2021-09-14	36.43	0.38	-1.03	708,571	36.78	36.78	35.91	2.37	-0.95	0.16
2390	2021-09-13	36.81	0.78	2.16	742,034	36.42	36.83	36.23	1.65	1.07	-0.08
2389	2021-09-10	36.03	0.08	0.22	1,355,137	36.18	36.46	35.74	1.99	-0.41	1.08
2388	2021-09-09	35.95	1.29	-3.46	634,986	37.13	37.24	35.95	3.47	-3.18	0.64
2387	2021-09-08	37.24	0.11	0.30	491,013	37.03	37.27	36.57	1.89	0.57	-0.30
2386	2021-09-07	37.13	1.06	-2.78	353,531	38.03	38.04	37.05	2.60	-2.37	-0.27
2385	2021-09-03	38.19	0.50	-1.29	458,573	38.66	38.89	38.15	1.91	-1.22	-0.42
2384	2021-09-02	38.69	0.74	1.95	655,474	38.16	38.71	38.04	1.76	1.39	-0.08
2383	2021-09-01	37.95	0.97	2.62	997,773	37.42	38.24	36.89	3.61	1.42	0.55
2382	2021-08-31	36.98	0.48	-1.28	759,548	37.42	37.70	36.86	2.24	-1.18	1.19
2381	2021-08-30	37.46	0.21	-0.56	4,645,336	37.78	37.80	37.43	0.98	-0.85	-0.11
2380	2021-08-27	37.67	0.19	0.51	606,105	37.60	38.02	37.56	1.22	0.19	0.29
2379	2021-08-26	37.48	0.10	-0.27	572,088	37.48	37.60	37.08	1.39	0.00	0.32
2378	2021-08-25	37.58	0.32	0.86	610,692	37.28	37.92	37.20	1.93	0.80	-0.27
2377	2021-08-24	37.26	0.23	0.62	567,770	37.00	37.57	37.00	1.54	0.70	0.05
2376	2021-08-23	37.03	0.10	-0.27	426,694	37.25	37.55	36.78	2.07	-0.59	-0.08
2375	2021-08-20	37.13	0.43	1.17	475,985	36.76	37.31	36.69	1.69	1.01	0.32
2374	2021-08-19	36.70	0.45	-1.21	534,803	36.88	37.11	36.17	2.55	-0.49	0.16
2373	2021-08-18	37.15	0.42	-1.12	698,409	37.37	37.64	37.15	1.31	-0.59	-0.73
2372	2021-08-17	37.57	0.79	-2.06	639,567	38.03	38.06	37.43	1.66	-1.21	-0.53
2371	2021-08-16	38.36	0.16	-0.42	380,260	38.33	38.70	38.08	1.62	0.08	-0.86
2370	2021-08-13	38.52	0.76	-1.93	207,623	39.24	39.24	38.51	1.86	-1.83	-0.49
2369	2021-08-12	39.28	0.49	-1.23	441,218	39.99	40.12	39.13	2.48	-1.78	-0.10
2368	2021-08-11	39.77	1.28	3.33	769,425	38.58	39.78	38.38	3.63	3.08	0.55
2367	2021-08-10	38.49	0.06	-0.16	789,460	38.77	38.78	38.28	1.29	-0.72	0.23
2366	2021-08-09	38.55	0.10	0.26	1,666,873	38.25	38.92	37.97	2.48	0.78	0.57
2365	2021-08-06	38.45	0.57	-1.46	665,380	39.33	39.51	38.25	3.20	-2.24	-0.52
2364	2021-08-05	39.02	0.40	-1.01	506,138	39.65	40.03	38.97	2.67	-1.59	0.79
2363	2021-08-04	39.42	0.80	-1.99	561,674	39.85	40.17	39.31	2.16	-1.08	0.58
2362	2021-08-03	40.22	0.42	1.06	738,280	39.65	40.52	39.27	3.15	1.44	-0.92
2361	2021-08-02	39.80	0.11	-0.28	604,709	40.26	40.99	39.77	3.03	-1.14	-0.38
2360	2021-07-30	39.91	0.24	0.60	706,965	39.33	39.96	39.30	1.68	1.47	0.88
2359	2021-07-29	39.67	0.45	1.15	1,117,531	39.40	39.90	38.85	2.66	0.69	-0.86
2358	2021-07-28	39.22	0.07	-0.18	879,351	39.26	39.75	38.88	2.22	-0.10	0.46
2357	2021-07-27	39.29	0.55	-1.38	917,106	39.79	39.91	39.06	2.14	-1.26	-0.08
2356	2021-07-26	39.84	0.05	-0.13	676,941	40.00	40.44	39.48	2.40	-0.40	-0.13
2355	2021-07-23	39.89	0.44	1.12	544,979	39.72	40.16	39.62	1.36	0.43	0.28
2354	2021-07-22	39.45	0.95	-2.35	734,325	40.20	40.36	39.32	2.59	-1.87	0.68
2353	2021-07-21	40.40	0.19	0.47	553,734	40.72	40.94	40.34	1.47	-0.79	-0.50
2352	2021-07-20	40.21	1.00	2.55	753,547	39.35	40.62	39.33	3.28	2.19	1.27
2351	2021-07-19	39.21	1.01	-2.51	935,339	39.22	39.76	38.61	2.93	-0.03	0.36
2350	2021-07-16	40.22	0.04	0.10	678,423	40.34	40.69	40.08	1.51	-0.30	-2.49
2349	2021-07-15	40.18	0.01	-0.02	486,757	40.11	40.63	40.02	1.52	0.17	0.40
2348	2021-07-14	40.19	0.48	1.21	517,154	39.86	40.27	39.64	1.58	0.83	-0.20
2347	2021-07-13	39.71	0.84	-2.07	561,314	40.35	40.70	39.66	2.58	-1.59	0.38
2346	2021-07-12	40.55	0.02	0.05	391,720	40.04	40.77	39.87	2.25	1.27	-0.49
2345	2021-07-09	40.53	0.94	2.37	503,841	40.28	40.61	39.76	2.11	0.62	-1.21
2344	2021-07-08	39.59	0.64	-1.59	513,212	39.54	40.13	39.20	2.35	0.13	1.74
2343	2021-07-07	40.23	0.51	1.28	770,221	39.46	40.50	39.46	2.64	1.95	-1.72
2342	2021-07-06	39.72	0.25	-0.63	1,202,882	39.74	39.97	38.98	2.49	-0.05	-0.65
2341	2021-07-02	39.97	0.15	0.38	677,082	39.78	40.15	39.58	1.43	0.48	-0.58
2340	2021-07-01	39.82	0.08	0.20	599,172	40.08	40.18	39.76	1.05	-0.65	-0.10
2339	2021-06-30	39.74	0.25	0.63	460,933	39.33	39.97	39.30	1.70	1.04	0.86
2338	2021-06-29	39.49	0.30	-0.75	584,898	40.01	40.40	39.33	2.67	-1.30	-0.41
2337	2021-06-28	39.79	0.52	-1.29	930,069	40.33	40.33	39.57	1.88	-1.34	0.55
2336	2021-06-25	40.31	0.54	1.36	976,236	39.93	40.43	39.68	1.88	0.95	0.05
2335	2021-06-24	39.77	0.60	1.53	672,421	39.40	40.09	39.01	2.74	0.94	0.40
2334	2021-06-23	39.17	0.05	0.13	781,625	39.24	39.68	38.89	2.01	-0.18	0.59
2333	2021-06-22	39.12	0.20	-0.51	914,721	39.17	39.38	38.54	2.14	-0.13	0.31
2332	2021-06-21	39.32	0.67	1.73	955,323	38.99	39.75	38.80	2.44	0.85	-0.38
2331	2021-06-18	38.65	0.93	-2.35	1,396,936	39.00	39.37	38.55	2.10	-0.90	0.88
2330	2021-06-17	39.58	1.25	-3.06	837,629	40.88	41.15	39.04	5.16	-3.18	-1.47
2329	2021-06-16	40.83	0.85	-2.04	787,054	41.62	41.79	40.65	2.74	-1.90	0.12
2328	2021-06-15	41.68	0.63	1.53	575,635	41.10	41.73	40.95	1.90	1.41	-0.14
2327	2021-06-14	41.05	0.95	-2.26	571,443	41.85	42.09	40.78	3.13	-1.91	0.12
2326	2021-06-11	42.00	0.55	1.33	514,339	41.69	42.07	41.69	0.91	0.74	-0.36
2325	2021-06-10	41.45	0.54	-1.29	2,017,208	42.28	42.47	41.42	2.48	-1.96	0.58
2324	2021-06-09	41.99	0.10	-0.24	715,588	42.27	42.28	41.83	1.06	-0.66	0.69
2323	2021-06-08	42.09	0.10	0.24	620,740	42.00	42.55	41.50	2.50	0.21	0.43
2322	2021-06-07	41.99	0.77	-1.80	1,051,565	42.88	42.96	41.78	2.75	-2.08	0.02
2321	2021-06-04	42.76	0.57	1.35	1,171,267	42.33	42.93	42.08	2.01	1.02	0.28
2320	2021-06-03	42.19	0.47	1.13	931,753	41.60	42.65	41.60	2.52	1.42	0.33
2319	2021-06-02	41.72	0.79	-1.86	1,116,763	42.78	42.90	41.45	3.39	-2.48	-0.29
2318	2021-06-01	42.51	0.20	0.47	1,694,650	41.40	42.52	41.21	3.16	2.68	0.64
2317	2021-05-28	42.31	0.56	-1.31	611,180	42.62	42.80	42.14	1.55	-0.73	-2.15
2316	2021-05-27	42.87	0.04	-0.09	909,676	43.37	43.39	42.74	1.50	-1.15	-0.58
2315	2021-05-26	42.91	0.13	0.30	848,609	43.01	43.06	42.63	1.00	-0.23	1.07
2314	2021-05-25	42.78	0.91	-2.08	470,881	43.61	43.70	42.75	2.18	-1.90	0.54
2313	2021-05-24	43.69	0.56	-1.27	333,682	44.30	44.30	43.55	1.69	-1.38	-0.18
2312	2021-05-21	44.25	0.16	0.36	512,316	44.29	44.65	43.90	1.69	-0.09	0.11
2311	2021-05-20	44.09	0.08	-0.18	514,512	44.22	44.28	43.76	1.18	-0.29	0.45
2310	2021-05-19	44.17	0.01	-0.02	750,658	43.61	44.31	43.15	2.66	1.28	0.11
2309	2021-05-18	44.18	1.24	-2.73	573,975	45.29	45.30	44.14	2.56	-2.45	-1.29
2308	2021-05-17	45.42	0.16	-0.35	521,590	45.44	45.95	45.33	1.36	-0.04	-0.29
2307	2021-05-14	45.58	0.31	0.68	433,442	45.48	45.75	44.73	2.24	0.22	-0.31
2306	2021-05-13	45.27	1.44	3.29	665,544	43.74	45.48	43.71	4.05	3.50	0.46
2305	2021-05-12	43.83	0.43	-0.97	676,232	44.34	44.63	43.74	2.01	-1.15	-0.21
2304	2021-05-11	44.26	0.84	-1.86	738,623	44.66	45.35	44.10	2.80	-0.90	0.18
2303	2021-05-10	45.10	0.02	0.04	855,043	45.45	46.40	45.10	2.86	-0.77	-0.98
2302	2021-05-07	45.08	0.68	1.53	834,622	44.21	45.46	43.82	3.71	1.97	0.82
2301	2021-05-06	44.40	1.83	4.30	785,684	42.49	44.44	42.49	4.59	4.50	-0.43
2300	2021-05-05	42.57	0.06	-0.14	404,455	42.84	42.90	42.55	0.82	-0.63	-0.19
2299	2021-05-04	42.63	0.90	2.16	1,102,161	41.57	42.75	41.04	4.11	2.55	0.49
2298	2021-05-03	41.73	0.26	0.63	634,295	41.85	42.30	41.46	2.01	-0.29	-0.38
2297	2021-04-30	41.47	0.35	-0.84	1,105,489	41.69	41.86	41.04	1.97	-0.53	0.92
2296	2021-04-29	41.82	1.14	-2.65	1,888,199	43.02	43.17	41.02	5.00	-2.79	-0.31
2295	2021-04-28	42.96	0.55	-1.26	1,240,132	43.40	43.72	42.94	1.80	-1.01	0.14
2294	2021-04-27	43.51	0.54	-1.23	880,711	44.07	44.23	43.28	2.16	-1.27	-0.25
2293	2021-04-26	44.05	0.26	0.59	577,237	43.95	44.34	43.95	0.89	0.23	0.05
2292	2021-04-23	43.79	0.43	0.99	657,439	43.45	44.02	43.13	2.05	0.78	0.37
2291	2021-04-22	43.36	0.86	-1.94	805,635	44.35	44.60	43.21	3.13	-2.23	0.21
2290	2021-04-21	44.22	0.11	0.25	609,060	43.31	44.52	43.31	2.79	2.10	0.29
2289	2021-04-20	44.11	0.21	-0.47	716,046	44.32	45.00	43.71	2.91	-0.47	-1.81
2288	2021-04-19	44.32	0.48	-1.07	624,339	44.80	44.80	44.04	1.70	-1.07	0.00
2287	2021-04-16	44.80	0.41	-0.91	824,400	45.75	46.04	44.16	4.11	-2.08	0.00
2286	2021-04-15	45.21	1.85	4.27	870,200	43.63	45.21	43.63	3.62	3.62	1.19
2285	2021-04-14	43.36	0.05	0.12	746,900	43.27	43.69	43.10	1.36	0.21	0.62
2284	2021-04-13	43.31	0.51	-1.16	865,800	43.87	44.10	43.12	2.23	-1.28	-0.09
2283	2021-04-12	43.82	0.67	1.55	1,319,300	43.29	44.00	43.29	1.64	1.22	0.11
2282	2021-04-09	43.15	1.34	3.20	845,737	41.81	43.17	41.81	3.25	3.20	0.32
2281	2021-04-08	41.81	0.38	-0.90	837,332	41.80	42.32	41.37	2.27	0.02	0.00
2280	2021-04-07	42.19	0.44	1.05	1,440,795	41.85	42.92	41.95	2.32	0.81	-0.92
2279	2021-04-06	41.75	0.43	1.04	1,054,615,808	41.35	42.04	41.35	1.67	0.97	0.24
2278	2021-04-05	41.32	0.43	1.05	1,054,615,808	41.42	41.55	40.90	1.57	-0.24	0.07
2277	2021-04-01	40.89	0.06	0.15	600,700	41.09	41.30	40.58	1.75	-0.49	1.30
2276	2021-03-31	40.83	0.55	-1.33	3,205,287,104	41.61	41.81	40.73	2.60	-1.87	0.64
2275	2021-03-30	41.38	1.12	2.78	1,066,359,872	40.23	41.52	40.05	3.65	2.86	0.56
2274	2021-03-29	40.26	0.39	-0.96	914,195	40.46	40.94	40.16	1.93	-0.49	-0.07
2273	2021-03-26	40.65	0.30	0.74	701,983	40.70	41.18	40.30	2.16	-0.12	-0.47
2272	2021-03-25	40.35	0.49	1.23	625,628	39.61	40.62	39.48	2.88	1.87	0.87
2271	2021-03-24	39.86	0.60	1.53	1,092,692	39.69	40.95	39.54	3.55	0.43	-0.63
2270	2021-03-23	39.26	2.14	-5.17	441,298	40.40	40.86	38.89	4.88	-2.82	1.10
2269	2021-03-22	41.40	1.07	-2.52	978,964	42.40	42.65	41.17	3.49	-2.36	-2.42
2268	2021-03-19	42.47	0.32	-0.75	1,309,994	42.80	43.02	42.25	1.80	-0.77	-0.16
2267	2021-03-18	42.79	0.24	0.56	834,605	42.31	43.63	42.31	3.12	1.13	0.02
2266	2021-03-17	42.55	0.23	0.54	815,891	42.54	43.23	42.33	2.12	0.02	-0.56
2265	2021-03-16	42.32	0.95	-2.20	701,284	43.24	43.24	42.05	2.75	-2.13	0.52
2264	2021-03-15	43.27	0.71	1.67	585,557	42.75	43.27	42.36	2.13	1.22	-0.07
2263	2021-03-12	42.56	1.18	2.85	684,240	41.50	42.61	41.38	2.96	2.55	0.45
2262	2021-03-11	41.38	0.40	-0.96	699,558	41.82	42.23	41.26	2.32	-1.05	0.29
2261	2021-03-10	41.78	0.82	2.00	965,021	41.20	41.98	40.53	3.52	1.41	0.10
2260	2021-03-09	40.96	0.09	-0.22	984,747	41.28	42.34	40.94	3.39	-0.78	0.59
2259	2021-03-08	41.05	0.44	1.08	1,030,922	41.07	41.79	40.78	2.46	-0.05	0.56
2258	2021-03-05	40.61	0.86	2.16	1,258,114	40.14	40.83	39.08	4.36	1.17	1.13
2257	2021-03-04	39.75	1.78	-4.29	1,137,781	41.26	41.60	39.22	5.77	-3.66	0.98

ALSN Investment Calculator

This calculator shows the potential of ALSN stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALSN

Date start:

2012-03-15 open

Date end:

2023-02-23 close

Duration:

10 years 347 days

Trading days:

2,755

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2012-03-15 open

1,000.00

Shares bought: 43.48

Stock price: 23.00

SELL

Value on 2023-02-23 close

2,276.52

Dividends (35)

9.15%

+208.26

Stock growth

90.85%

+1,068.26

NET: +1,276.52

Total ROI: +127.65% (2.28x)

Annualised: +7.80% (1.08x)

Dividends ROI: +20.83% (1.21x)

Dividend Yield: +1.74% (1.02x)

Stock price: 47.57

Duration: 10 years 347 days

Trading days: 2,755

SELL

Value on 2023-02-23 close

2,068.26

NET: +1,068.26

ROI: +106.83% (2.07x)

Annualised: +6.86% (1.07x)

Stock price: 47.57

Duration: 10 years 347 days

Trading days: 2,755

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALSN Monthly statistics

This section shows monthly performance of ALSN stock.
There are 132 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	50.62 2023-02-17	44.81 2023-02-01	45.00 2023-02-01	47.57 2023-02-23	5.71	12.49	-0.42
2023 January	20	45.08 2023-01-31	41.08 2023-01-03	41.82 2023-01-03	45.08 2023-01-31	7.80	7.80	-1.77
2022 December	21	45.33 2022-12-01	41.12 2022-12-30	44.96 2022-12-01	41.60 2022-12-30	-7.47	0.82	-8.54
2022 November	21	45.24 2022-11-29	40.70 2022-11-03	42.45 2022-11-01	44.80 2022-11-30	5.54	6.57	-4.12
2022 October	21	42.67 2022-10-27	33.68 2022-10-03	34.21 2022-10-03	42.25 2022-10-31	23.50	24.73	-1.55
2022 September	21	37.78 2022-09-12	32.63 2022-09-26	35.96 2022-09-01	33.76 2022-09-30	-6.12	5.06	-9.26
2022 August	23	41.64 2022-08-01	36.11 2022-08-31	41.54 2022-08-01	36.26 2022-08-31	-12.71	0.24	-13.07
2022 July	20	41.93 2022-07-29	36.42 2022-07-14	38.41 2022-07-01	41.87 2022-07-29	9.01	9.16	-5.18
2022 June	21	41.83 2022-06-09	36.26 2022-06-23	40.36 2022-06-01	38.45 2022-06-30	-4.73	3.64	-10.16
2022 May	21	40.32 2022-05-31	36.44 2022-05-20	37.54 2022-05-02	40.01 2022-05-31	6.58	7.41	-2.93
2022 April	21	39.60 2022-04-01	34.53 2022-04-13	39.52 2022-04-01	37.44 2022-04-29	-5.26	0.20	-12.63
2022 March	23	41.12 2022-03-28	37.99 2022-03-15	39.78 2022-03-01	39.26 2022-03-31	-1.31	3.37	-4.50
2022 February	20	42.00 2022-02-17	37.49 2022-02-24	37.94 2022-02-01	39.94 2022-02-28	5.27	10.70	-1.19
2022 January	20	41.99 2022-01-18	36.28 2022-01-03	36.48 2022-01-03	37.99 2022-01-31	4.14	15.10	-0.55
2021 December	22	37.71 2021-12-06	33.36 2021-12-09	35.22 2021-12-01	36.35 2021-12-31	3.21	7.07	-5.28
2021 November	21	38.17 2021-11-23	33.11 2021-11-02	33.41 2021-11-01	34.59 2021-11-30	3.53	14.25	-0.90
2021 October	21	36.48 2021-10-04	32.55 2021-10-27	35.49 2021-10-01	33.36 2021-10-29	-6.00	2.79	-8.28
2021 September	21	38.89 2021-09-03	34.40 2021-09-20	37.42 2021-09-01	35.32 2021-09-30	-5.61	3.93	-8.07
2021 August	22	40.99 2021-08-02	36.17 2021-08-19	40.26 2021-08-02	36.98 2021-08-31	-8.15	1.81	-10.16
2021 July	21	40.94 2021-07-21	38.61 2021-07-19	40.08 2021-07-01	39.91 2021-07-30	-0.42	2.15	-3.67
2021 June	22	42.96 2021-06-07	38.54 2021-06-22	41.40 2021-06-01	39.74 2021-06-30	-4.01	3.77	-6.91
2021 May	20	46.40 2021-05-10	41.04 2021-05-04	41.85 2021-05-03	42.31 2021-05-28	1.10	10.87	-1.94
2021 April	21	46.04 2021-04-16	40.58 2021-04-01	41.09 2021-04-01	41.47 2021-04-30	0.92	12.05	-1.24
2021 March	23	43.63 2021-03-18	38.38 2021-03-01	38.40 2021-03-01	40.83 2021-03-31	6.33	13.62	-0.05
2021 February	19	44.25 2021-02-10	36.50 2021-02-23	40.95 2021-02-01	37.92 2021-02-26	-7.40	8.06	-10.87
2021 January	19	45.92 2021-01-26	40.17 2021-01-15	43.27 2021-01-04	40.70 2021-01-29	-5.94	6.12	-7.16
2020 December	22	44.00 2020-12-09	39.90 2020-12-03	41.51 2020-12-01	43.13 2020-12-31	3.90	6.00	-3.88
2020 November	20	42.61 2020-11-24	36.03 2020-11-02	36.55 2020-11-02	41.05 2020-11-30	12.31	16.58	-1.42
2020 October	22	42.41 2020-10-16	33.91 2020-10-02	35.51 2020-10-01	36.15 2020-10-30	1.80	19.43	-4.51
2020 September	21	37.79 2020-09-03	31.69 2020-09-21	35.58 2020-09-01	35.14 2020-09-30	-1.24	6.21	-10.93
2020 August	21	40.10 2020-08-11	34.81 2020-08-26	37.42 2020-08-03	35.87 2020-08-31	-4.14	7.16	-6.97
2020 July	22	38.90 2020-07-23	34.22 2020-07-09	36.76 2020-07-01	37.36 2020-07-31	1.63	5.82	-6.91
2020 June	22	42.14 2020-06-05	34.56 2020-06-25	37.70 2020-06-01	36.78 2020-06-30	-2.44	11.78	-8.33
2020 May	20	39.06 2020-05-28	31.69 2020-05-14	35.76 2020-05-01	37.72 2020-05-29	5.48	9.23	-11.38
2020 April	21	38.10 2020-04-29	29.12 2020-04-03	31.72 2020-04-01	36.34 2020-04-30	14.56	20.11	-8.20
2020 March	22	42.09 2020-03-03	26.15 2020-03-23	40.71 2020-03-02	32.61 2020-03-31	-19.90	3.39	-35.77
2020 February	19	46.91 2020-02-06	39.72 2020-02-28	44.47 2020-02-03	40.60 2020-02-28	-8.70	5.49	-10.68
2020 January	21	49.73 2020-01-14	43.91 2020-01-31	48.69 2020-01-02	44.20 2020-01-31	-9.22	2.14	-9.82
2019 December	21	49.70 2019-12-13	46.83 2019-12-03	48.50 2019-12-02	48.32 2019-12-31	-0.37	2.47	-3.44
2019 November	20	49.11 2019-11-27	43.42 2019-11-01	43.78 2019-11-01	48.40 2019-11-29	10.55	12.17	-0.82
2019 October	23	47.71 2019-10-01	42.61 2019-10-31	47.30 2019-10-01	43.61 2019-10-31	-7.80	0.87	-9.92
2019 September	20	47.67 2019-09-13	42.91 2019-09-03	44.11 2019-09-03	47.05 2019-09-30	6.67	8.07	-2.72
2019 August	22	47.99 2019-08-01	41.69 2019-08-15	46.70 2019-08-01	44.43 2019-08-30	-4.86	2.76	-10.73
2019 July	22	47.71 2019-07-16	44.85 2019-07-11	46.95 2019-07-01	45.95 2019-07-31	-2.13	1.62	-4.47
2019 June	20	46.63 2019-06-28	41.26 2019-06-03	41.26 2019-06-03	46.35 2019-06-28	12.34	13.02	0.00
2019 May	22	47.70 2019-05-03	41.33 2019-05-31	47.37 2019-05-01	41.39 2019-05-31	-12.62	0.70	-12.75
2019 April	21	50.46 2019-04-23	45.15 2019-04-01	45.40 2019-04-01	46.86 2019-04-30	3.22	11.15	-0.55
2019 March	21	50.27 2019-03-01	44.48 2019-03-28	49.94 2019-03-01	44.92 2019-03-29	-10.05	0.66	-10.93
2019 February	19	52.67 2019-02-26	46.62 2019-02-08	48.65 2019-02-01	49.70 2019-02-28	2.16	8.26	-4.17
2019 January	21	50.03 2019-01-18	43.04 2019-01-02	43.10 2019-01-02	48.67 2019-01-31	12.92	16.08	-0.14
2018 December	19	48.52 2018-12-03	40.35 2018-12-26	48.15 2018-12-03	43.91 2018-12-31	-8.81	0.77	-16.20
2018 November	21	48.50 2018-11-26	44.18 2018-11-01	44.28 2018-11-01	47.11 2018-11-30	6.39	9.53	-0.23
2018 October	23	53.76 2018-10-04	42.89 2018-10-26	52.67 2018-10-01	44.08 2018-10-31	-16.31	2.07	-18.57
2018 September	19	53.74 2018-09-24	49.43 2018-09-04	49.65 2018-09-04	52.01 2018-09-28	4.75	8.24	-0.44
2018 August	23	50.00 2018-08-28	45.18 2018-08-13	47.00 2018-08-01	49.66 2018-08-31	5.66	6.38	-3.87
2018 July	21	47.37 2018-07-31	39.44 2018-07-02	39.89 2018-07-02	47.00 2018-07-31	17.82	18.75	-1.13
2018 June	21	42.85 2018-06-07	39.41 2018-06-28	41.57 2018-06-01	40.49 2018-06-29	-2.60	3.08	-5.20
2018 May	22	44.58 2018-05-22	38.14 2018-05-01	41.38 2018-05-01	41.31 2018-05-31	-0.17	7.73	-7.83
2018 April	21	42.54 2018-04-18	37.66 2018-04-06	38.89 2018-04-02	38.99 2018-04-30	0.26	9.39	-3.16
2018 March	21	39.81 2018-03-01	37.41 2018-03-23	39.64 2018-03-01	39.06 2018-03-29	-1.46	0.43	-5.63
2018 February	19	45.15 2018-02-01	38.86 2018-02-23	43.94 2018-02-01	39.63 2018-02-28	-9.81	2.75	-11.56
2018 January	21	45.52 2018-01-29	43.30 2018-01-02	43.33 2018-01-02	44.24 2018-01-31	2.10	5.05	-0.07
2017 December	20	43.76 2017-12-29	39.70 2017-12-01	41.00 2017-12-01	43.07 2017-12-29	5.05	6.73	-3.17
2017 November	21	44.49 2017-11-02	38.78 2017-11-17	43.15 2017-11-01	41.04 2017-11-30	-4.89	3.11	-10.13
2017 October	22	45.69 2017-10-31	36.06 2017-10-12	37.62 2017-10-02	42.49 2017-10-31	12.95	21.45	-4.15
2017 September	20	37.97 2017-09-29	32.93 2017-09-08	34.90 2017-09-01	37.53 2017-09-29	7.54	8.80	-5.64
2017 August	23	40.25 2017-08-01	33.37 2017-08-30	39.23 2017-08-01	34.73 2017-08-31	-11.47	2.60	-14.94
2017 July	20	39.15 2017-07-12	36.78 2017-07-27	37.75 2017-07-03	37.80 2017-07-31	0.13	3.71	-2.57
2017 June	22	39.24 2017-06-01	36.53 2017-06-22	38.96 2017-06-01	37.51 2017-06-30	-3.72	0.72	-6.24
2017 May	22	38.99 2017-05-25	36.14 2017-05-18	38.84 2017-05-01	38.72 2017-05-31	-0.31	0.39	-6.95
2017 April	19	40.02 2017-04-27	34.11 2017-04-18	36.10 2017-04-03	38.68 2017-04-28	7.15	10.86	-5.51
2017 March	23	37.13 2017-03-01	34.29 2017-03-27	36.46 2017-03-01	36.06 2017-03-31	-1.10	1.84	-5.95
2017 February	19	38.17 2017-02-15	34.77 2017-02-02	35.24 2017-02-01	35.98 2017-02-28	2.10	8.31	-1.33
2017 January	20	35.95 2017-01-26	32.80 2017-01-10	33.56 2017-01-03	34.98 2017-01-31	4.23	7.12	-2.26
2016 December	21	35.76 2016-12-08	33.23 2016-12-01	33.43 2016-12-01	33.69 2016-12-30	0.78	6.97	-0.60
2016 November	21	33.22 2016-11-30	28.29 2016-11-04	29.39 2016-11-01	33.17 2016-11-30	12.86	13.03	-3.74
2016 October	21	30.00 2016-10-25	27.03 2016-10-21	28.62 2016-10-03	29.29 2016-10-31	2.34	4.82	-5.56
2016 September	21	28.76 2016-09-30	26.74 2016-09-14	27.72 2016-09-01	28.68 2016-09-30	3.46	3.75	-3.54
2016 August	23	28.99 2016-08-01	27.35 2016-08-18	28.79 2016-08-01	27.74 2016-08-31	-3.65	0.69	-5.00
2016 July	20	30.52 2016-07-27	27.46 2016-07-06	28.25 2016-07-01	28.82 2016-07-29	2.02	8.04	-2.80
2016 June	22	29.96 2016-06-08	26.36 2016-06-27	28.00 2016-06-01	28.23 2016-06-30	0.82	7.00	-5.86
2016 May	21	29.06 2016-05-02	26.74 2016-05-19	28.80 2016-05-02	28.09 2016-05-31	-2.47	0.90	-7.15
2016 April	21	29.47 2016-04-28	25.88 2016-04-05	26.88 2016-04-01	28.81 2016-04-29	7.18	9.64	-3.72
2016 March	22	27.13 2016-03-30	23.47 2016-03-01	23.91 2016-03-01	26.98 2016-03-31	12.84	13.47	-1.84
2016 February	20	24.13 2016-02-05	20.56 2016-02-09	23.77 2016-02-01	23.68 2016-02-29	-0.38	1.51	-13.50
2016 January	19	25.86 2016-01-06	22.06 2016-01-20	24.67 2016-01-04	23.79 2016-01-29	-3.57	4.82	-10.58
2015 December	22	28.08 2015-12-01	24.55 2015-12-14	27.95 2015-12-01	25.89 2015-12-31	-7.37	0.47	-12.16
2015 November	20	29.35 2015-11-02	26.21 2015-11-16	28.70 2015-11-02	27.96 2015-11-30	-2.58	2.26	-8.68
2015 October	22	29.18 2015-10-26	25.98 2015-10-02	26.62 2015-10-01	28.70 2015-10-30	7.81	9.62	-2.40
2015 September	21	29.05 2015-09-17	25.89 2015-09-24	28.13 2015-09-01	26.69 2015-09-30	-5.12	3.27	-7.96
2015 August	21	30.06 2015-08-18	26.87 2015-08-24	29.00 2015-08-03	28.60 2015-08-31	-1.38	3.66	-7.34
2015 July	22	29.98 2015-07-15	27.93 2015-07-27	29.52 2015-07-01	29.18 2015-07-31	-1.15	1.56	-5.39
2015 June	22	30.80 2015-06-08	29.20 2015-06-29	30.67 2015-06-01	29.26 2015-06-30	-4.60	0.42	-4.79
2015 May	20	31.81 2015-05-22	30.33 2015-05-29	30.85 2015-05-01	30.60 2015-05-29	-0.81	3.11	-1.69
2015 April	21	32.54 2015-04-22	30.16 2015-04-28	31.91 2015-04-01	30.68 2015-04-30	-3.85	1.97	-5.48
2015 March	22	32.76 2015-03-25	30.96 2015-03-27	31.82 2015-03-02	31.94 2015-03-31	0.38	2.95	-2.70
2015 February	19	33.02 2015-02-04	30.48 2015-02-10	31.26 2015-02-02	31.82 2015-02-27	1.79	5.63	-2.50
2015 January	20	34.03 2015-01-02	30.88 2015-01-16	34.03 2015-01-02	31.32 2015-01-30	-7.96	0.00	-9.26
2014 December	22	34.62 2014-12-29	32.22 2014-12-01	32.78 2014-12-01	33.90 2014-12-31	3.42	5.61	-1.71
2014 November	19	34.41 2014-11-25	32.26 2014-11-03	32.69 2014-11-03	32.89 2014-11-28	0.61	5.26	-1.32
2014 October	23	33.04 2014-10-31	26.15 2014-10-15	28.38 2014-10-01	32.48 2014-10-31	14.45	16.42	-7.86
2014 September	21	31.00 2014-09-04	28.34 2014-09-30	30.64 2014-09-02	28.49 2014-09-30	-7.02	1.17	-7.51
2014 August	21	31.02 2014-08-20	28.87 2014-08-07	29.28 2014-08-01	30.68 2014-08-29	4.78	5.94	-1.40
2014 July	22	32.21 2014-07-17	29.14 2014-07-31	31.28 2014-07-01	29.28 2014-07-31	-6.39	2.97	-6.84
2014 June	21	31.34 2014-06-23	30.05 2014-06-13	31.00 2014-06-02	31.10 2014-06-30	0.32	1.10	-3.06
2014 May	21	31.31 2014-05-27	28.65 2014-05-09	29.82 2014-05-01	30.97 2014-05-30	3.86	5.00	-3.92
2014 April	21	31.42 2014-04-17	28.56 2014-04-15	30.07 2014-04-01	29.84 2014-04-30	-0.76	4.49	-5.02
2014 March	21	30.37 2014-03-04	28.60 2014-03-14	29.60 2014-03-03	29.94 2014-03-31	1.15	2.60	-3.38
2014 February	19	31.27 2014-02-14	27.87 2014-02-04	28.85 2014-02-03	29.78 2014-02-28	3.22	8.39	-3.40
2014 January	21	28.95 2014-01-23	26.41 2014-01-13	27.14 2014-01-02	28.73 2014-01-31	5.86	6.67	-2.69
2013 December	21	28.15 2013-12-09	25.71 2013-12-11	27.19 2013-12-02	27.61 2013-12-31	1.54	3.53	-5.44
2013 November	20	27.54 2013-11-29	23.62 2013-11-07	24.27 2013-11-01	27.22 2013-11-29	12.15	13.47	-2.68
2013 October	23	25.92 2013-10-23	23.65 2013-10-30	24.99 2013-10-01	24.35 2013-10-31	-2.56	3.72	-5.36
2013 September	20	27.48 2013-09-23	22.29 2013-09-03	22.75 2013-09-03	25.05 2013-09-30	10.11	20.79	-2.02
2013 August	22	24.25 2013-08-02	22.08 2013-08-07	23.80 2013-08-01	22.51 2013-08-30	-5.42	1.89	-7.23
2013 July	22	24.85 2013-07-11	22.94 2013-07-02	23.12 2013-07-01	23.76 2013-07-31	2.77	7.48	-0.78
2013 June	20	23.97 2013-06-03	21.95 2013-06-24	23.87 2013-06-03	23.08 2013-06-28	-3.31	0.42	-8.04
2013 May	22	24.50 2013-05-21	22.05 2013-05-03	22.74 2013-05-01	23.80 2013-05-31	4.66	7.74	-3.03
2013 April	22	24.10 2013-04-01	20.67 2013-04-17	23.96 2013-04-01	22.81 2013-04-30	-4.80	0.58	-13.73
2013 March	20	24.12 2013-03-28	22.58 2013-03-01	22.84 2013-03-01	24.01 2013-03-28	5.12	5.60	-1.14
2013 February	19	24.14 2013-02-19	21.54 2013-02-19	22.25 2013-02-01	23.10 2013-02-28	3.82	8.49	-3.19
2013 January	21	22.83 2013-01-30	20.13 2013-01-15	20.78 2013-01-02	22.28 2013-01-31	7.22	9.87	-3.13
2012 December	20	20.79 2012-12-27	19.01 2012-12-07	20.72 2012-12-03	20.42 2012-12-31	-1.45	0.34	-8.25
2012 November	21	22.00 2012-11-13	19.84 2012-11-20	20.55 2012-11-01	20.79 2012-11-30	1.17	7.06	-3.45
2012 October	21	20.94 2012-10-31	17.95 2012-10-23	20.04 2012-10-01	20.19 2012-10-31	0.75	4.49	-10.43
2012 September	19	20.65 2012-09-17	17.36 2012-09-04	17.90 2012-09-04	20.12 2012-09-28	12.40	15.36	-3.02
2012 August	23	19.57 2012-08-14	16.92 2012-08-02	18.80 2012-08-01	17.77 2012-08-31	-5.48	4.10	-10.00
2012 July	21	19.00 2012-07-31	15.82 2012-07-16	17.75 2012-07-02	18.81 2012-07-31	5.97	7.04	-10.87
2012 June	21	19.77 2012-06-07	15.92 2012-06-25	18.08 2012-06-01	17.56 2012-06-29	-2.88	9.35	-11.95
2012 May	22	21.40 2012-05-01	17.25 2012-05-29	21.03 2012-05-01	18.47 2012-05-31	-12.17	1.76	-17.97
2012 April	20	25.22 2012-04-03	20.24 2012-04-24	23.63 2012-04-02	20.90 2012-04-30	-11.55	6.73	-14.35
2012 March	12	25.20 2012-03-20	22.70 2012-03-15	23.00 2012-03-15	23.88 2012-03-30	3.83	9.57	-1.30

ALSN Dividends

This table shows historical dividends paid by ALSN.
There were at least 35 dividends paid by ALSN.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.14	1.71		88.66				0.42
2020-11-13	0.17000	1.83	quaterly	84	2020-11-16	2020-11-25	2020-11-05	0.42
2020-08-21	0.17000	1.77	quaterly	98	2020-08-24	2020-08-31	2020-08-14	0.48
2020-05-15	0.17000	2.62	quaterly	70	2020-05-18	2020-05-29	2020-05-07	0.50
2020-03-06	0.17000	1.42	custom	113	2020-03-09	2020-03-20	2020-02-26	0.44
2019-11-14	0.15000	1.40	quaterly	84	2019-11-15	2019-11-27	2019-11-04	0.32
2019-08-22	0.15000	1.28	quaterly	97	2019-08-23	2019-08-30	2019-08-12	0.34
2019-05-17	0.15000	1.63	quaterly	77	2019-05-20	2019-05-31	2019-05-09	0.34
2019-03-01	0.15000	1.07	quaterly	105	2019-03-04	2019-03-15	2019-02-21	0.31
2018-11-16	0.15000	1.26	quaterly	91	2018-11-19	2018-11-30	2018-10-25	0.31
2018-08-17	0.15000	1.26	quaterly	91	2018-08-20	2018-08-31	2018-07-23	0.31
2018-05-18	0.15000	1.39	quaterly	91	2018-05-21	2018-05-31	2018-05-10	0.35
2018-02-16	0.15000	1.53	quaterly	91	2018-02-20	2018-02-28	2018-02-08	0.38
2017-11-17	0.15000	1.53	quaterly	92	2017-11-20	2017-11-30	2017-11-08	0.39
2017-08-17	0.15000	1.74	quaterly	91	2017-08-21	2017-08-31	2017-08-10	0.43
2017-05-18	0.15000	1.93	quaterly	77	2017-05-22	2017-05-26	2017-05-11	0.41
2017-03-02	0.15000	1.34	custom	113	2017-03-06	2017-03-15	2017-02-24	0.42
2016-11-09	0.15000	2.20	quaterly	83	2016-11-14	2016-11-30	2016-11-04	0.50
2016-08-18	0.15000	2.18	quaterly	91	2016-08-22	2016-09-02	2016-08-11	0.54
2016-05-19	0.15000	2.41	quaterly	84	2016-05-23	2016-06-03	2016-05-12	0.56
2016-02-25	0.15000	2.24	quaterly	105	2016-02-29	2016-03-11	2016-02-18	0.64
2015-11-12	0.15000	2.24	quaterly	91	2015-11-16	2015-11-25	2015-11-05	0.56
2015-08-13	0.15000	2.06	quaterly	91	2015-08-17	2015-08-28	2015-08-07	0.51
2015-05-14	0.15000	2.27	quaterly	77	2015-05-18	2015-05-29	2015-05-08	0.48
2015-02-26	0.15000	1.52	custom	112	2015-03-02	2015-03-13	2015-02-19	0.47
2014-11-06	0.15000	1.94	quaterly	84	2014-11-10	2014-11-26	2014-10-30	0.45
2014-08-14	0.12000	1.61	quaterly	91	2014-08-18	2014-08-29	2014-08-07	0.40
2014-05-15	0.12000	1.93	quaterly	77	2014-05-19	2014-05-30	2014-05-08	0.41
2014-02-27	0.12000	1.41	quaterly	105	2014-03-03	2014-03-25	2014-02-19	0.41
2013-11-14	0.12000	1.88	quaterly	91	2013-11-18	2013-12-02	2013-11-07	0.47
2013-08-15	0.12000	2.14	quaterly	92	2013-08-19	2013-08-30	2013-08-08	0.54
2013-05-15	0.12000	2.24	quaterly	83	2013-05-17	2013-05-31	2013-04-15	0.51
2013-02-21	0.06000	0.97	quaterly	99	2013-02-25	2013-03-11	2013-02-14	0.26
2012-11-14	0.06000	1.09	quaterly	93	2012-11-16	2012-11-30	2012-11-06	0.28
2012-08-13	0.06000	1.29	quaterly	89	2012-08-15	2012-08-31	2012-08-09	0.31
2012-05-16	0.06000	1.30	quaterly	0	2012-05-18	2012-05-31	2012-05-08	0.32

ALSN Stock Splits

This table shows ALSN stock splits.

There are no ALSN stock splits to display.

ALSN Basic Information

Ticker, symbol:

ALSN
Full title:

Allison Transmission Holdings Inc
First trading day:

2012-03-15
Last trading day:

2023-02-23
Total trading days:

2,756
Last close price:

47.57 (+1.00%)
Market cap:

4.73B
Stock Exchange:

NYSE
Sector:

Capital Goods
Industry:

Auto Parts:O.E.M.
ALSN CEO:

Mr. David Graziosi
Full-time employees:

3,700
Address:

1 Allison Way
Indianapolis
INDIANA
46222-3271
Description:

Allison Transmission Holdings, Inc., together with its subsidiaries, designs, manufactures, and sells commercial and defense fully-automatic transmissions for medium- and heavy-duty commercial vehicles, and medium- and heavy-tactical U.S. defense vehicles worldwide. It offers 12 transmission product lines for various applications, including distribution, refuse, construction, fire, and emergency on-highway trucks; school and transit buses; motor homes; energy, mining, and construction off-highway vehicles and equipment; and wheeled and tracked defense vehicles. The company markets its transmissions under Allison Transmission brand name; and remanufactured transmissions under ReTran brand name. It also sells branded replacement parts, support equipment, aluminum die cast components, and other products necessary to service the installed base of vehicles utilizing its transmissions, as well as defense kits, engineering services, and extended transmission coverage services to various original equipment manufacturers, distributors, and the U.S. government. The company serves customers through an independent network of approximately 1,500 independent distributor and dealer locations. The company was formerly known as Clutch Holdings, Inc. Allison Transmission Holdings, Inc. was founded in 1915 and is headquartered in Indianapolis, Indiana.
Website:

http://www.allisontransmission.com/
Phone number:

13172425000

Best intraday sessions of ALSN

This table shows top 100 best intraday sessions of ALSN.

Position	Date	Percentage
1	2016-02-09	11.55
2	2020-03-18	9.79
3	2020-04-06	9.41
4	2020-03-25	8.14
5	2018-07-31	8.05
6	2013-02-19	7.95
7	2020-03-16	7.39
8	2020-10-07	6.62
9	2020-03-26	6.39
10	2023-02-16	5.75
11	2014-10-16	5.56
12	2021-01-21	5.56
13	2012-09-07	5.55
14	2012-07-03	5.28
15	2012-05-29	5.28
16	2022-01-14	5.20
17	2021-03-03	4.95
18	2012-04-27	4.75
19	2021-03-01	4.71
20	2018-12-26	4.69
21	2019-02-26	4.66
22	2022-10-13	4.60
23	2021-05-06	4.50
24	2018-02-06	4.33
25	2012-04-23	4.29
26	2012-07-23	4.18
27	2020-03-24	4.16
28	2020-05-14	4.13
29	2021-12-09	4.10
30	2022-01-13	4.07
31	2012-04-02	4.06
32	2020-06-15	4.05
33	2021-11-22	4.02
34	2020-10-30	4.00
35	2012-06-19	3.95
36	2012-03-16	3.81
37	2020-04-29	3.73
38	2020-10-15	3.70
39	2022-10-21	3.69
40	2018-04-04	3.67
41	2020-04-02	3.64
42	2021-04-15	3.62
43	2018-12-27	3.61
44	2015-08-24	3.59
45	2012-06-06	3.58
46	2016-02-04	3.57
47	2022-11-17	3.53
48	2020-06-04	3.53
49	2020-09-01	3.51
50	2021-05-13	3.50
51	2019-09-09	3.45
52	2012-07-20	3.40
53	2012-07-26	3.36
54	2022-06-24	3.35
55	2016-01-04	3.32
56	2012-09-14	3.29
57	2019-08-13	3.25
58	2022-09-19	3.21
59	2021-04-09	3.20
60	2020-11-10	3.15
61	2012-10-01	3.14
62	2013-02-08	3.10
63	2016-11-16	3.10
64	2020-04-08	3.09
65	2021-08-11	3.08
66	2022-01-24	3.08
67	2019-01-10	3.07
68	2018-11-01	3.05
69	2018-05-04	3.04
70	2013-05-17	3.01
71	2022-03-25	2.96
72	2016-07-20	2.96
73	2020-10-02	2.95
74	2013-11-12	2.94
75	2012-11-28	2.90
76	2020-06-29	2.88
77	2021-03-30	2.86
78	2021-01-06	2.84
79	2019-07-12	2.82
80	2012-12-11	2.80
81	2016-04-22	2.79
82	2014-01-16	2.78
83	2015-07-28	2.77
84	2016-11-09	2.77
85	2019-11-14	2.76
86	2013-02-05	2.76
87	2012-09-06	2.74
88	2012-12-27	2.72
89	2018-02-01	2.71
90	2020-12-09	2.71
91	2019-11-22	2.70
92	2021-06-01	2.68
93	2022-03-04	2.66
94	2018-12-06	2.66
95	2022-09-28	2.66
96	2018-11-30	2.66
97	2014-12-03	2.66
98	2020-12-08	2.65
99	2016-01-26	2.65
100	2022-10-04	2.65

Worst intraday sessions of ALSN

This table shows the worst 100 intraday sessions of ALSN.

Position	Date	Percentage
1	2020-03-20	-9.41
2	2020-03-23	-7.44
3	2017-10-31	-6.78
4	2021-01-29	-6.52
5	2022-08-04	-6.32
6	2018-04-24	-6.28
7	2020-03-12	-6.24
8	2012-06-11	-6.13
9	2012-06-22	-5.67
10	2019-04-25	-5.51
11	2012-07-10	-5.22
12	2019-10-31	-5.18
13	2012-08-01	-5.16
14	2022-01-20	-5.05
15	2012-07-12	-5.04
16	2012-04-24	-4.95
17	2019-04-23	-4.88
18	2020-10-29	-4.73
19	2012-07-24	-4.58
20	2012-10-22	-4.57
21	2012-11-15	-4.54
22	2021-02-18	-4.52
23	2017-08-16	-4.48
24	2020-10-20	-4.43
25	2012-08-30	-4.38
26	2018-12-07	-4.35
27	2012-10-10	-4.30
28	2020-02-26	-4.16
29	2022-03-07	-4.12
30	2020-04-01	-4.10
31	2016-02-10	-4.08
32	2019-10-01	-4.08
33	2012-09-05	-3.95
34	2020-08-25	-3.95
35	2020-05-12	-3.95
36	2020-05-28	-3.94
37	2020-02-06	-3.92
38	2012-05-03	-3.84
39	2018-10-09	-3.82
40	2018-03-01	-3.73
41	2012-04-19	-3.72
42	2017-08-01	-3.67
43	2021-03-04	-3.66
44	2020-03-09	-3.66
45	2020-10-21	-3.64
46	2013-02-21	-3.64
47	2013-04-16	-3.63
48	2018-10-24	-3.61
49	2012-05-17	-3.61
50	2013-04-15	-3.61
51	2012-04-10	-3.60
52	2020-06-24	-3.57
53	2014-03-13	-3.55
54	2012-04-11	-3.53
55	2022-06-16	-3.47
56	2012-06-25	-3.45
57	2022-08-26	-3.43
58	2021-01-08	-3.43
59	2021-10-26	-3.40
60	2020-06-11	-3.38
61	2014-10-13	-3.35
62	2021-12-15	-3.33
63	2020-04-03	-3.31
64	2021-11-30	-3.30
65	2018-12-03	-3.30
66	2019-03-22	-3.26
67	2014-01-24	-3.23
68	2012-10-09	-3.23
69	2018-12-04	-3.20
70	2020-09-03	-3.20
71	2023-02-22	-3.19
72	2021-01-28	-3.18
73	2020-07-09	-3.18
74	2021-09-09	-3.18
75	2021-06-17	-3.18
76	2022-09-13	-3.15
77	2022-03-15	-3.14
78	2020-03-03	-3.12
79	2022-06-23	-3.11
80	2012-04-30	-3.06
81	2013-04-18	-3.03
82	2015-01-15	-3.02
83	2021-10-29	-3.02
84	2015-12-03	-3.01
85	2018-02-16	-3.01
86	2012-08-06	-3.01
87	2020-05-13	-3.00
88	2020-12-14	-2.98
89	2020-05-11	-2.95
90	2019-09-24	-2.95
91	2013-06-03	-2.93
92	2020-03-17	-2.93
93	2013-07-16	-2.92
94	2018-12-11	-2.89
95	2018-11-02	-2.87
96	2012-08-31	-2.84
97	2018-10-30	-2.84
98	2016-02-18	-2.84
99	2012-12-05	-2.83
100	2021-10-27	-2.83

Best after-hours sessions of ALSN

This table shows top 100 best after-hours sessions of ALSN.

Position	Date	Percentage
1	2014-10-27	7.82
2	2017-10-30	7.75
3	2013-04-17	7.70
4	2017-04-26	6.22
5	2018-04-30	6.13
6	2022-10-26	5.64
7	2020-11-06	5.62
8	2019-04-22	5.37
9	2016-03-01	5.24
10	2017-02-06	5.20
11	2020-04-13	4.82
12	2014-04-16	4.69
13	2020-05-15	4.23
14	2023-02-15	4.21
15	2012-09-04	4.17
16	2013-11-12	4.11
17	2014-12-12	4.10
18	2020-06-04	4.05
19	2018-07-30	4.02
20	2021-10-27	3.93
21	2017-07-31	3.78
22	2016-06-07	3.74
23	2020-03-23	3.72
24	2020-05-22	3.64
25	2018-10-29	3.57
26	2016-10-24	3.55
27	2016-04-25	3.54
28	2020-04-03	3.43
29	2020-03-09	3.40
30	2020-03-12	3.33
31	2020-04-06	3.15
32	2020-06-11	3.06
33	2012-04-13	2.91
34	2012-10-26	2.83
35	2013-01-29	2.81
36	2022-04-27	2.73
37	2020-05-04	2.70
38	2017-10-26	2.64
39	2022-02-24	2.57
40	2022-11-09	2.53
41	2020-04-27	2.44
42	2017-01-23	2.40
43	2016-12-07	2.38
44	2018-12-11	2.34
45	2020-05-26	2.33
46	2022-07-06	2.26
47	2015-08-25	2.23
48	2018-11-30	2.21
49	2012-06-08	2.21
50	2020-07-14	2.16
51	2016-11-04	2.04
52	2014-10-17	2.03
53	2020-11-13	2.03
54	2020-07-02	1.99
55	2020-06-18	1.95
56	2022-12-12	1.92
57	2012-10-22	1.91
58	2012-07-25	1.89
59	2019-09-03	1.87
60	2020-04-28	1.87
61	2013-12-13	1.86
62	2020-04-21	1.86
63	2012-11-12	1.85
64	2012-03-23	1.83
65	2021-11-30	1.82
66	2015-09-04	1.82
67	2020-02-03	1.80
68	2015-03-17	1.80
69	2018-04-09	1.79
70	2012-10-31	1.78
71	2020-11-02	1.77
72	2012-08-24	1.77
73	2022-02-16	1.76
74	2012-12-31	1.76
75	2012-11-05	1.75
76	2020-09-25	1.74
77	2020-04-16	1.74
78	2021-07-08	1.74
79	2022-07-14	1.73
80	2012-11-01	1.70
81	2015-08-24	1.70
82	2020-11-20	1.69
83	2017-04-21	1.67
84	2022-03-08	1.66
85	2019-11-18	1.66
86	2020-07-01	1.65
87	2022-06-17	1.65
88	2012-06-28	1.65
89	2016-01-21	1.63
90	2019-07-31	1.63
91	2020-09-03	1.62
92	2022-10-03	1.62
93	2012-08-02	1.60
94	2015-01-06	1.60
95	2018-10-26	1.59
96	2019-11-13	1.59
97	2018-12-10	1.58
98	2014-01-15	1.58
99	2017-10-31	1.55
100	2013-04-29	1.55

Worst after-hours sessions of ALSN

This table shows the worst 100 after-hours sessions of ALSN.

Position	Date	Percentage
1	2016-02-08	-12.52
2	2013-02-15	-8.22
3	2020-03-13	-7.73
4	2021-12-08	-7.56
5	2016-07-27	-5.82
6	2020-03-06	-5.78
7	2020-03-17	-5.76
8	2013-08-05	-5.67
9	2015-02-09	-4.80
10	2015-12-31	-4.71
11	2012-07-10	-4.48
12	2015-08-21	-4.38
13	2020-06-10	-4.22
14	2015-04-27	-3.99
15	2014-04-21	-3.95
16	2013-12-10	-3.94
17	2016-06-23	-3.82
18	2015-10-26	-3.79
19	2013-10-28	-3.78
20	2017-11-16	-3.66
21	2020-03-11	-3.59
22	2020-06-12	-3.46
23	2014-02-24	-3.44
24	2020-02-19	-3.33
25	2013-04-12	-3.32
26	2020-04-17	-3.27
27	2021-02-17	-3.24
28	2014-07-23	-3.21
29	2020-03-26	-3.11
30	2021-01-08	-3.10
31	2020-03-05	-2.96
32	2012-10-25	-2.95
33	2022-02-23	-2.89
34	2020-04-14	-2.83
35	2016-01-14	-2.80
36	2021-11-24	-2.80
37	2018-02-14	-2.79
38	2020-03-31	-2.73
39	2020-03-10	-2.52
40	2021-07-16	-2.49
41	2018-10-22	-2.48
42	2020-03-04	-2.43
43	2021-03-22	-2.42
44	2020-02-27	-2.40
45	2017-09-01	-2.37
46	2012-06-22	-2.29
47	2019-05-03	-2.24
48	2020-02-21	-2.24
49	2021-09-17	-2.18
50	2017-10-11	-2.18
51	2020-06-08	-2.17
52	2022-09-12	-2.17
53	2021-05-28	-2.15
54	2015-09-21	-2.14
55	2018-11-28	-2.11
56	2012-05-31	-2.11
57	2020-01-24	-2.09
58	2019-03-05	-2.08
59	2020-10-01	-2.08
60	2020-10-27	-2.04
61	2013-02-19	-2.02
62	2012-07-20	-2.02
63	2022-08-03	-1.98
64	2019-02-25	-1.98
65	2015-03-04	-1.95
66	2022-03-03	-1.94
67	2014-10-15	-1.90
68	2018-04-03	-1.89
69	2012-06-15	-1.86
70	2020-04-20	-1.85
71	2018-12-31	-1.84
72	2020-05-13	-1.83
73	2021-04-20	-1.81
74	2018-02-05	-1.81
75	2016-01-19	-1.78
76	2016-01-06	-1.78
77	2022-07-01	-1.77
78	2012-04-19	-1.77
79	2019-08-13	-1.77
80	2020-05-14	-1.76
81	2019-05-10	-1.74
82	2014-06-03	-1.73
83	2022-10-04	-1.72
84	2021-07-07	-1.72
85	2020-04-02	-1.71
86	2020-09-18	-1.70
87	2016-02-23	-1.70
88	2013-12-31	-1.70
89	2015-11-11	-1.69
90	2022-07-13	-1.69
91	2015-01-26	-1.68
92	2018-12-26	-1.68
93	2022-06-21	-1.67
94	2014-10-14	-1.66
95	2015-08-31	-1.64
96	2022-11-16	-1.62
97	2020-04-01	-1.61
98	2020-04-30	-1.60
99	2015-09-17	-1.60
100	2012-04-03	-1.60

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:35:05

ALSN information

Full title

Allison Transmission Holdings Inc
First trading day

2012-03-15
Last trading day

2023-02-23
Total trading days

2,756
Last close price

47.57 (+1.00%)
Market cap

4.73B
Stock Exchange

NYSE
Sector

Capital Goods
Industry

Auto Parts:O.E.M.
ALSN CEO

Mr. David Graziosi
Full-time employees

3,700
Address

1 Allison Way
Indianapolis
INDIANA
46222-3271
Website

http://www.allisontransmission.com/
Phone number

13172425000
Description

Allison Transmission Holdings, Inc., together with its subsidiaries, designs, manufactures, and sells commercial and defense fully-automatic transmissions for medium- and heavy-duty commercial vehicles, and medium- and heavy-tactical U.S. defense vehicles worldwide. It offers 12 transmission product lines for various applications, including distribution, refuse, construction, fire, and emergency on-highway trucks; school and transit buses; motor homes; energy, mining, and construction off-highway vehicles and equipment; and wheeled and tracked defense vehicles. The company markets its transmissions under Allison Transmission brand name; and remanufactured transmissions under ReTran brand name. It also sells branded replacement parts, support equipment, aluminum die cast components, and other products necessary to service the installed base of vehicles utilizing its transmissions, as well as defense kits, engineering services, and extended transmission coverage services to various original equipment manufacturers, distributors, and the U.S. government. The company serves customers through an independent network of approximately 1,500 independent distributor and dealer locations. The company was formerly known as Clutch Holdings, Inc. Allison Transmission Holdings, Inc. was founded in 1915 and is headquartered in Indianapolis, Indiana.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

140 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...