Stock listing
NYSE:ALSN Allison Transmission Holdings, Inc. Stock
Home listing (NYSE) of Allison Transmission Holdings, Inc.
Follow Allison Transmission Holdings, Inc. into a list and get an email when it puts out news.
Share price · NYSE:ALSN
$124.05 USD +7.17 (+6.1%)
Close on Nov 9, 2026
- Day range
- $119.37 – $124.91 USDNov 9, 2026
- Volume
- 741,208 sharesNov 9, 2026
- Market cap
- $10.24B USDAt the close on Nov 9, 2026 · price × 82.58M shares outstanding
- 52-week range
- $78.77 – $137.62 USDLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- $92.92M USDMedian day 695,300 shares · last 3 months, Aug 10, 2026 – Nov 9, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ALSN · Home | $124.05 USD | +7.17 (+6.1%) | 741,208 | $119.81 | $124.91 | $119.37 | $116.88 | Close on Nov 9, 2026 |
| Frankfurt:1A7 | €110.60 EUR | +6.641 (+6.4%) | — | €104.20 | €110.60 | €104.20 | €103.96 | Close on Nov 9, 2026 |
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · NYSE:ALSN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $124.05 | +7.17 | +6.1% | $119.81 | $124.91 | $119.37 | 741,208 | |
| $116.88 | +0.43 | +0.4% | $117.08 | $117.38 | $115.22 | 1,058,861 | |
| $116.45 | -4.07 | -3.4% | $119.18 | $122.29 | $115.28 | 978,865 | |
| $120.52 | +1.60 | +1.3% | $121.44 | $121.44 | $115.78 | 1,427,538 | |
| $118.92 | +5.83 | +5.2% | $117.50 | $123.12 | $115.10 | 1,958,312 | |
| $113.09 | +5.04 | +4.7% | $109.67 | $113.23 | $109.03 | 1,305,129 | |
| $108.05 | -1.93 | -1.8% | $108.69 | $109.35 | $106.69 | 656,699 | |
| $109.98 | +0.68 | +0.6% | $108.25 | $111.03 | $108.25 | 664,535 | |
| $109.30 | +1.63 | +1.5% | $108.76 | $109.30 | $107.31 | 600,829 | |
| $107.67 | +0.48 | +0.4% | $108.24 | $108.53 | $106.27 | 563,018 | |
| $107.19 | +0.87 | +0.8% | $107.01 | $109.01 | $106.89 | 630,025 | |
| $106.32 | -3.25 | -3.0% | $108.26 | $109.04 | $105.44 | 657,911 | |
| $109.57 | -1.37 | -1.2% | $109.51 | $109.88 | $106.25 | 668,577 | |
| $110.94 | +1.28 | +1.2% | $110.20 | $111.13 | $108.91 | 520,002 | |
| $109.66 | -1.10 | -1.0% | $109.80 | $111.18 | $107.89 | 553,813 | |
| $110.76 | -1.04 | -0.9% | $112.54 | $112.98 | $110.38 | 561,095 | |
| $111.80 | -0.75 | -0.7% | $113.23 | $114.34 | $111.03 | 501,686 | |
| $112.55 | +1.85 | +1.7% | $110.75 | $112.74 | $109.44 | 509,898 | |
| $110.70 | -0.92 | -0.8% | $110.55 | $111.89 | $109.20 | 506,219 | |
| $111.62 | +0.15 | +0.1% | $112.90 | $113.54 | $110.05 | 426,300 | |
| $111.47 | +1.61 | +1.5% | $110.58 | $114.36 | $110.58 | 720,600 | |
| $109.86 | +0.75 | +0.7% | $109.61 | $111.10 | $108.32 | 774,400 | |
| $109.11 | -1.65 | -1.5% | $108.77 | $109.71 | $105.10 | 990,700 | |
| $110.76 | -3.99 | -3.5% | $113.19 | $113.93 | $109.37 | 748,400 | |
| $114.75 | -1.00 | -0.9% | $116.61 | $117.56 | $114.49 | 683,287 | |
| $115.75 | -2.22 | -1.9% | $117.59 | $118.73 | $114.38 | 807,838 | |
| $117.97 | +1.69 | +1.5% | $117.88 | $119.08 | $116.89 | 749,700 | |
| $116.28 | +3.02 | +2.7% | $112.55 | $116.89 | $111.33 | 802,100 | |
| $113.26 | +0.25 | +0.2% | $113.37 | $114.27 | $112.10 | 1,012,100 | |
| $113.01 | -0.65 | -0.6% | $113.76 | $113.80 | $111.03 | 729,100 | |
| $113.66 | -0.20 | -0.2% | $113.00 | $114.98 | $111.91 | 451,100 | |
| $113.86 | +1.12 | +1.0% | $113.07 | $116.46 | $112.85 | 662,400 | |
| $112.74 | -1.85 | -1.6% | $114.00 | $114.00 | $111.46 | 724,200 | |
| $114.59 | -0.79 | -0.7% | $114.78 | $115.63 | $112.57 | 638,900 | |
| $115.38 | -3.48 | -2.9% | $119.95 | $120.97 | $113.25 | 1,136,500 | |
| $118.86 | +1.76 | +1.5% | $118.53 | $120.77 | $117.77 | 1,011,800 | |
| $117.10 | -2.66 | -2.2% | $119.82 | $120.07 | $116.99 | 2,758,539 | |
| $119.76 | +1.12 | +0.9% | $121.01 | $121.63 | $118.15 | 695,300 | |
| $118.64 | -3.76 | -3.1% | $123.20 | $123.95 | $117.50 | 633,200 | |
| $122.40 | -1.09 | -0.9% | $124.19 | $124.59 | $122.24 | 613,000 | |
| $123.49 | -3.45 | -2.7% | $123.66 | $124.27 | $121.77 | 674,300 | |
| $126.94 | -0.60 | -0.5% | $129.59 | $129.59 | $126.69 | 498,800 | |
| $127.54 | -0.60 | -0.5% | $126.30 | $127.91 | $124.21 | 709,500 | |
| $128.14 | -2.42 | -1.9% | $129.41 | $131.31 | $127.59 | 627,900 | |
| $130.56 | -0.68 | -0.5% | $131.11 | $132.41 | $130.21 | 722,600 | |
| $131.24 | +2.80 | +2.2% | $128.16 | $131.37 | $128.16 | 528,500 | |
| $128.44 | +1.73 | +1.4% | $128.36 | $129.70 | $125.57 | 531,200 | |
| $126.71 | +4.00 | +3.3% | $122.56 | $128.22 | $120.58 | 795,300 | |
| $122.71 | -3.00 | -2.4% | $124.60 | $125.67 | $121.98 | 617,600 | |
| $125.71 | -0.61 | -0.5% | $126.06 | $127.50 | $125.40 | 828,000 | |
| $126.32 | -2.84 | -2.2% | $130.00 | $130.49 | $124.92 | 470,600 | |
| $129.16 | +0.38 | +0.3% | $128.36 | $129.98 | $125.10 | 826,700 | |
| $128.78 | -2.84 | -2.2% | $132.11 | $134.66 | $128.59 | 861,500 | |
| $131.62 | +0.24 | +0.2% | $131.80 | $132.16 | $129.87 | 843,000 | |
| $131.38 | -1.85 | -1.4% | $133.14 | $133.68 | $130.80 | 863,300 | |
| $133.23 | +4.11 | +3.2% | $130.00 | $134.14 | $128.56 | 1,116,500 | |
| $129.12 | +4.30 | +3.4% | $123.62 | $129.46 | $123.13 | 1,033,400 | |
| $124.82 | -0.63 | -0.5% | $126.40 | $127.59 | $124.57 | 777,500 | |
| $125.45 | -1.66 | -1.3% | $126.88 | $127.00 | $124.30 | 808,100 | |
| $127.11 | +1.24 | +1.0% | $125.73 | $127.56 | $125.04 | 622,400 | |
| $125.87 | +2.95 | +2.4% | $123.40 | $125.97 | $122.66 | 549,500 | |
| $122.92 | -0.68 | -0.6% | $123.67 | $124.25 | $121.85 | 400,600 | |
| $123.60 | -1.39 | -1.1% | $125.85 | $125.85 | $121.83 | 631,400 | |
| $124.99 | +0.47 | +0.4% | $124.21 | $127.35 | $124.06 | 610,100 | |
| $124.52 | +5.64 | +4.7% | $120.54 | $124.58 | $119.42 | 948,000 |
- Ticker
- NYSE:ALSN
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Nov 2, 2026
Allison Announces Third Quarter 2026 Results
Latest earnings call · Nov 2, 2026
Allison Transmission Holdings (NYSE:ALSN) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Nov 2, 2026
Q3 2026 Earnings Presentation
Earnings · 18 slides
Calls
Replays
Allison Transmission Holdings (NYSE:ALSN) Q3 2026 Earnings Call
Mon, Nov 02, 2026 · 5:00 PM ET
Watch TranscriptAllison Transmission Holdings (NYSE:ALSN) Q2 2026 Earnings Call
Mon, Aug 03, 2026 · 5:00 PM ET
Watch TranscriptAllison Transmission Holdings (NYSE:ALSN) Q1 2026 Earnings Call
Mon, May 04, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Allison Announces Third Quarter 2026 Results
Nov 2, 2026
Closed $118.92 (+5.2%) on Nov 3, 2026
Allison Transmission Named Supplier of the Year by Idealease
Oct 28, 2026
Closed $109.30 (+1.5%) on Oct 28, 2026
Allison Unveils Go-Forward Brand Architecture Following Acquisition of Dana's Off-Highway Drive & Motion Systems Business
Oct 23, 2026
Closed $106.32 (-3.0%) on Oct 23, 2026
Allison Schedules Third Quarter 2026 Earnings Conference Call
Oct 19, 2026
Closed $109.66 (-1.0%) on Oct 20, 2026
Allison Completes Partial Redemption of 4.750% Senior Notes due 2027
Oct 2, 2026
Closed $115.75 (-1.9%) on Oct 5, 2026
Allison Announces Second Quarter 2026 Results
Aug 3, 2026
Closed $122.62 (+5.4%) on Aug 4, 2026
Allison Transmission to Supply Fully Automatic Transmissions to General Dynamics European Land Systems for EAGLE Series vehicles for German Armed Forces
Jul 22, 2026
Closed $119.06 (+2.5%) on Jul 22, 2026
Allison Schedules Second Quarter 2026 Earnings Conference Call
Jul 20, 2026
Closed $116.21 (+2.2%) on Jul 21, 2026
Allison Announces Repricing of $508 Million Term Loan due 2031
Jun 16, 2026
Closed $118.86 (-1.8%) on Jun 17, 2026
Allison Transmission to supply 4040 MX™ transmissions for BAE Systems Hägglunds CV90 MkIV vehicles
Jun 16, 2026
Closed $121.03 (+1.3%) on Jun 16, 2026
Financings
5.875% Senior Notes due 2033
Nov 6, 2025
Announced: US$500M
Use of proceeds: To help finance the acquisition of Dana Incorporated's off-highway business and pay related fees, costs and expenses
Decks
Q3 2026 Earnings Presentation
Earnings · 18 slides · Nov 2, 2026
Q2 2026 Earnings Presentation
Earnings · 58 slides · Aug 10, 2026
Q2 2026 Earnings Presentation
Earnings · 17 slides · Aug 3, 2026
Q1 2026 Earnings Presentation
Earnings · 57 slides · May 11, 2026
Allison Transmission Holdings, Inc. on 6ix
- News releases
- 25 in the last 12 months · 47 in all · newest Nov 2, 2026 · oldest 2025
- Calls
- 31 calls with a replay · 31 with a transcript · latest Nov 2, 2026
- Decks
- 84 decks · latest Nov 2, 2026
Where Allison Transmission Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ALSN · Home listing · This page | NYSE | United States | USD |
| gettex:1A7 | gettex | Germany | EUR |
| LS Exchange:A1JGSV | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1JGSV | Lang & Schwarz | Germany | EUR |
| Tradegate:1A7 | Tradegate | Germany | EUR |
| BOATS:ALSN | BOATS | United States | USD |
| Frankfurt:1A7 | Frankfurt | Germany | EUR |
| Dusseldorf:1A7 | Dusseldorf | Germany | EUR |
| Munich:1A7 | Munich | Germany | EUR |
| Stuttgart:1A7 | Stuttgart | Germany | EUR |
| Xetra:1A7 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Allison Transmission Holdings, Inc.