Allison Transmission Holdings, Inc.
ALSNNYSEConsumer Cyclical● Active
$115.75
$-2.63(-2.22%)
Market Cap$9.6B
P/E Ratio—
52W High$137.62
52W Low$76.01
Allison Transmission Holdings, Inc.（ALSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alsn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$137.62
Apr 27, 2026
-15.9% from here
5-Year Low5Y
$32.55
Oct 27, 2021
+255.6% from low
IPO Priceadj.
$23.40
Mar 15, 2012
+394.7% since IPO
1 Year Ago
$101.07
Jun 9, 2025
+14.5% in 1Y
5 Years Ago
$42.09
Jun 8, 2021
+175.0% in 5Y
10 Years Ago
$29.13
Jun 8, 2016
+297.4% in 10Y
Historical Price Data · ALSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $117.33 | $118.44 | $115.42 | $115.75 | $115.75 | 694K | -1.35% |
| Jun 4, 2026 | $118.60 | $119.60 | $117.01 | $118.38 | $118.38 | 732K | -0.19% |
| Jun 3, 2026 | $115.64 | $119.74 | $115.64 | $119.05 | $119.05 | 810K | +2.95% |
| Jun 2, 2026 | $112.79 | $116.45 | $112.76 | $116.14 | $116.14 | 779K | +2.97% |
| Jun 1, 2026 | $112.01 | $113.08 | $109.46 | $111.67 | $111.67 | 1.1M | -0.30% |
| May 29, 2026 | $113.46 | $115.58 | $111.69 | $113.53 | $113.53 | 2.0M | +0.06% |
| May 28, 2026 | $113.34 | $115.18 | $111.10 | $113.52 | $113.52 | 1.2M | +0.16% |
| May 27, 2026 | $114.69 | $115.77 | $112.91 | $113.86 | $113.86 | 777K | -0.72% |
| May 26, 2026 | $111.16 | $114.17 | $110.95 | $114.09 | $114.09 | 990K | +2.64% |
| May 22, 2026 | $110.10 | $111.20 | $108.00 | $109.87 | $109.87 | 1.0M | -0.21% |
| May 21, 2026 | $107.90 | $109.28 | $106.12 | $109.07 | $109.07 | 968K | +1.08% |
| May 20, 2026 | $108.53 | $108.95 | $106.31 | $108.35 | $108.35 | 1.4M | -0.17% |
| May 19, 2026 | $112.58 | $113.54 | $107.37 | $108.01 | $108.01 | 1.2M | -4.06% |
| May 18, 2026 | $116.98 | $117.48 | $114.01 | $114.06 | $114.06 | 1.3M | -2.50% |
| May 15, 2026 | $121.31 | $123.32 | $116.92 | $116.99 | $116.99 | 767K | -3.56% |
| May 14, 2026 | $123.79 | $124.59 | $121.49 | $122.35 | $122.35 | 802K | -1.16% |
| May 13, 2026 | $120.37 | $123.18 | $118.65 | $122.47 | $122.47 | 1.1M | +1.74% |
| May 12, 2026 | $123.30 | $123.30 | $117.91 | $119.80 | $119.80 | 807K | -2.84% |
| May 11, 2026 | $124.71 | $125.13 | $123.00 | $123.72 | $123.72 | 697K | -0.79% |
| May 8, 2026 | $124.22 | $125.73 | $122.88 | $124.18 | $124.18 | 795K | -0.03% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALSN
Jan 1 → Dec 31 · 6 years2026+18.0%$98.10 → $115.75
+18.0%
2025-9.8%$108.50 → $97.90
-9.8%
2024+86.9%$57.82 → $108.06
+86.9%
2023+39.0%$41.82 → $58.15
+39.0%
2022+14.0%$36.48 → $41.60
+14.0%
2021-14.0%$42.27 → $36.35
-14.0%
Best Year2024 · +86.9%
Worst Year2021 · -14.0%
Positive Years4 / 6
Avg Annual Return+22.4%
6Y Total Return+173.8%
6Y CAGR~+18.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in ALSN?
If you invested $1,000 in ALSN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,974
Total Return+297.4%
CAGR~+14.8% / yr
Profit+$2,974
Based on Jun 8, 2016 · $29.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allison Transmission Holdings, Inc.（ALSN）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $115.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALSN 历史股价FMP 日线复权 OHLCV