Register for real-time alerts, custom portfolio, and market movers
ALSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 79.75 | 0.63 | 0.80% | 79.49 | 80.08 | 79.23 | 531,475 |
| Apr 22 2024 | 79.12 | 0.73 | 0.93% | 78.68 | 79.73 | 77.82 | 619,293 |
| Apr 19 2024 | 78.39 | -1.00 | -1.26% | 79.33 | 79.90 | 78.20 | 816,005 |
| Apr 18 2024 | 79.39 | -0.39 | -0.49% | 80.23 | 80.64 | 79.025 | 520,736 |
| Apr 17 2024 | 79.78 | -0.47 | -0.59% | 80.59 | 80.59 | 78.8593 | 635,294 |
| Apr 16 2024 | 80.25 | -0.71 | -0.88% | 80.64 | 80.7432 | 79.49 | 602,785 |
| Apr 15 2024 | 80.96 | 0.08 | 0.10% | 82.29 | 82.7125 | 80.3963 | 530,283 |
| Apr 12 2024 | 80.88 | -0.98 | -1.20% | 81.82 | 82.50 | 80.27 | 571,620 |
| Apr 11 2024 | 81.86 | -0.42 | -0.51% | 82.44 | 82.45 | 81.0783 | 479,418 |
| Apr 10 2024 | 82.28 | 0.27 | 0.33% | 80.80 | 82.575 | 80.15 | 389,875 |
| Apr 09 2024 | 82.01 | -0.57 | -0.69% | 82.62 | 82.84 | 81.07 | 520,429 |
| Apr 08 2024 | 82.58 | 0.29 | 0.35% | 82.67 | 83.00 | 82.22 | 445,794 |
| Apr 05 2024 | 82.29 | 0.54 | 0.66% | 81.91 | 83.00 | 81.65 | 673,860 |
| Apr 04 2024 | 81.75 | -0.44 | -0.54% | 82.98 | 83.4225 | 81.3321 | 551,440 |
| Apr 03 2024 | 82.19 | 0.76 | 0.93% | 81.42 | 82.56 | 81.21 | 732,792 |
| Apr 02 2024 | 81.43 | 0.60 | 0.74% | 80.40 | 81.84 | 80.191 | 707,950 |
| Apr 01 2024 | 80.83 | -0.33 | -0.41% | 81.16 | 82.01 | 80.66 | 508,195 |
| Mar 28 2024 | 81.16 | 0.36 | 0.45% | 80.74 | 81.54 | 80.44 | 833,247 |
| Mar 27 2024 | 80.80 | 0.83 | 1.04% | 80.64 | 80.84 | 79.99 | 411,369 |
| Mar 26 2024 | 79.97 | 0.87 | 1.10% | 79.69 | 80.34 | 79.42 | 553,820 |
| Mar 25 2024 | 79.10 | 0.07 | 0.09% | 78.86 | 79.58 | 78.52 | 403,706 |
| Mar 22 2024 | 79.03 | 0.56 | 0.71% | 78.53 | 79.43 | 78.46 | 499,687 |
| Mar 21 2024 | 78.47 | 0.82 | 1.06% | 78.11 | 78.53 | 77.38 | 551,717 |
| Mar 20 2024 | 77.65 | 0.28 | 0.36% | 77.48 | 78.03 | 76.56 | 484,685 |
| Mar 19 2024 | 77.37 | 1.13 | 1.48% | 76.14 | 77.625 | 76.14 | 680,374 |
| Mar 18 2024 | 76.24 | 0.97 | 1.29% | 75.70 | 76.90 | 75.61 | 617,367 |
| Mar 15 2024 | 75.27 | 0.28 | 0.37% | 74.62 | 75.93 | 74.62 | 825,875 |
| Mar 14 2024 | 74.99 | -0.57 | -0.75% | 75.56 | 75.85 | 74.57 | 477,607 |
| Mar 13 2024 | 75.56 | 0.14 | 0.19% | 75.32 | 76.03 | 75.18 | 381,175 |
| Mar 12 2024 | 75.42 | 0.86 | 1.15% | 74.73 | 75.47 | 74.0853 | 392,643 |
| Mar 11 2024 | 74.56 | 0.52 | 0.70% | 73.84 | 74.70 | 73.16 | 568,095 |
| Mar 08 2024 | 74.04 | -1.35 | -1.79% | 75.93 | 76.38 | 73.9501 | 668,669 |
| Mar 07 2024 | 75.39 | -0.84 | -1.10% | 76.54 | 77.09 | 75.28 | 635,545 |
| Mar 06 2024 | 76.23 | 0.92 | 1.22% | 75.66 | 76.76 | 75.60 | 617,277 |
| Mar 05 2024 | 75.31 | -0.90 | -1.18% | 75.97 | 76.66 | 75.03 | 562,252 |
| Mar 04 2024 | 76.21 | 0.81 | 1.07% | 75.40 | 76.94 | 75.40 | 566,624 |
| Mar 01 2024 | 75.40 | 0.07 | 0.09% | 75.30 | 76.20 | 75.13 | 664,282 |
| Feb 29 2024 | 75.33 | -0.26 | -0.34% | 75.61 | 75.87 | 74.19 | 1,227,926 |
| Feb 28 2024 | 75.59 | 0.24 | 0.32% | 74.89 | 76.43 | 74.89 | 757,337 |
| Feb 27 2024 | 75.35 | 0.52 | 0.69% | 75.12 | 75.48 | 74.47 | 866,760 |
| Feb 26 2024 | 74.83 | 0.20 | 0.27% | 74.50 | 75.24 | 74.255 | 664,706 |
| Feb 23 2024 | 74.63 | 1.24 | 1.69% | 72.84 | 74.82 | 72.505 | 1,155,829 |
| Feb 22 2024 | 73.39 | 2.51 | 3.54% | 71.99 | 73.47 | 71.35 | 1,401,378 |
| Feb 21 2024 | 70.88 | -0.09 | -0.13% | 70.16 | 70.98 | 69.80 | 1,003,424 |
| Feb 20 2024 | 70.97 | 0.40 | 0.57% | 69.26 | 70.99 | 67.61 | 1,093,359 |
| Feb 16 2024 | 70.57 | -1.18 | -1.64% | 71.34 | 71.60 | 70.46 | 1,102,418 |
| Feb 15 2024 | 71.75 | 1.65 | 2.35% | 70.60 | 71.96 | 69.29 | 1,680,343 |
| Feb 14 2024 | 70.10 | 8.56 | 13.91% | 69.67 | 72.50 | 67.92 | 2,645,395 |
| Feb 13 2024 | 61.54 | -1.29 | -2.05% | 61.61 | 62.04 | 61.04 | 775,021 |
| Feb 12 2024 | 62.83 | 1.13 | 1.83% | 61.69 | 62.99 | 61.69 | 553,510 |
| Feb 09 2024 | 61.70 | 0.03 | 0.05% | 61.65 | 61.89 | 61.29 | 530,639 |
| Feb 08 2024 | 61.67 | 0.29 | 0.47% | 61.56 | 61.795 | 61.26 | 440,918 |
| Feb 07 2024 | 61.38 | -0.05 | -0.08% | 61.70 | 62.0399 | 61.20 | 588,216 |
| Feb 06 2024 | 61.43 | 0.23 | 0.38% | 61.20 | 61.7575 | 60.86 | 444,532 |
| Feb 05 2024 | 61.20 | -0.32 | -0.52% | 61.54 | 61.65 | 60.34 | 443,491 |
| Feb 02 2024 | 61.52 | 0.07 | 0.11% | 61.07 | 62.06 | 60.77 | 419,426 |
| Feb 01 2024 | 61.45 | 0.91 | 1.50% | 61.12 | 61.51 | 60.26 | 551,790 |
| Jan 31 2024 | 60.54 | -0.88 | -1.43% | 61.37 | 61.66 | 60.52 | 806,643 |
| Jan 30 2024 | 61.42 | 0.46 | 0.75% | 60.65 | 61.76 | 60.50 | 462,984 |
| Jan 29 2024 | 60.96 | 0.70 | 1.16% | 60.26 | 61.05 | 60.0301 | 480,441 |
| Jan 26 2024 | 60.26 | 1.02 | 1.72% | 59.43 | 60.58 | 59.31 | 547,601 |
| Jan 25 2024 | 59.24 | 0.71 | 1.21% | 59.10 | 59.4773 | 58.77 | 562,497 |
