Stockscreener 앱 받기
79.40
2.40%
-1.95
시간 외 거래:
79.40
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $80.52 | $79.00 | $1.52 | 1,148,795.0 | -2.40% |
| 2025-11-03 | $83.13 | $81.29 | $1.84 | 1,342,908.0 | -1.45% |
| 2025-10-31 | $84.21 | $82.34 | $1.87 | 1,169,898.0 | -1.23% |
| 2025-10-30 | $84.86 | $76.01 | $8.85 | 2,387,205.0 | +2.44% |
| 2025-10-29 | $84.44 | $81.01 | $3.43 | 1,422,530.0 | -0.63% |
| 2025-10-28 | $84.22 | $82.02 | $2.20 | 735,833.0 | -1.55% |
| 2025-10-27 | $83.52 | $82.88 | $0.64 | 578,639.0 | +0.74% |
| 2025-10-24 | $84.25 | $82.75 | $1.50 | 597,413.0 | -0.55% |
| 2025-10-23 | $83.36 | $81.65 | $1.70 | 720,637.0 | +1.17% |
| 2025-10-22 | $83.27 | $81.56 | $1.71 | 1,130,168.0 | -0.25% |
| 2025-10-21 | $82.86 | $81.08 | $1.78 | 536,808.0 | +1.38% |
| 2025-10-20 | $81.86 | $80.75 | $1.11 | 471,837.0 | +0.62% |
| 2025-10-17 | $81.89 | $79.95 | $1.94 | 670,796.0 | -1.04% |
| 2025-10-16 | $83.89 | $81.00 | $2.89 | 594,868.0 | -1.65% |
| 2025-10-15 | $83.91 | $82.02 | $1.89 | 959,346.0 | +1.18% |
| 2025-10-14 | $82.27 | $79.35 | $2.92 | 843,810.0 | +1.76% |
| 2025-10-13 | $81.38 | $80.09 | $1.29 | 772,935.0 | +1.56% |
| 2025-10-10 | $81.65 | $79.36 | $2.29 | 909,646.0 | -1.91% |
| 2025-10-09 | $82.72 | $80.95 | $1.77 | 601,594.0 | -2.28% |
| 2025-10-08 | $84.19 | $82.59 | $1.60 | 789,663.0 | -0.93% |
| 2025-10-07 | $85.47 | $83.54 | $1.93 | 1,003,141.0 | -1.24% |
Allison Transmission Holdings Inc 주식 (ALSN) 연도별 가격 이력
이 심층 분석에서는 Allison Transmission Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allison Transmission Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $83.13 | $79.00 | $4.13 | 3,640,498.0 | -3.82% |
| 2025-10 | $87.66 | $76.01 | $11.65 | 20,023,703.0 | -2.75% |
| 2025-09 | $91.27 | $83.91 | $7.36 | 19,131,287.0 | -2.78% |
| 2025-08 | $91.43 | $83.73 | $7.70 | 21,130,850.0 | -3.06% |
| 2025-07 | $99.50 | $85.58 | $13.92 | 19,671,722.0 | -5.18% |
| 2025-06 | $105.4 | $90.28 | $15.08 | 16,550,660.0 | -8.24% |
| 2025-05 | $106.7 | $92.76 | $13.95 | 13,160,506.0 | +12.23% |
| 2025-04 | $99.27 | $80.39 | $18.88 | 18,277,615.0 | -3.59% |
| 2025-03 | $102.7 | $92.66 | $10.06 | 17,268,337.0 | -5.98% |
| 2025-02 | $117.1 | $94.26 | $22.81 | 15,457,459.0 | -13.43% |
| 2025-01 | $121.8 | $106.8 | $14.98 | 8,836,482.0 | +8.77% |
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $106.3 | $13.10 | 11,919,179.0 | -8.84% |
| 2024-11 | $122.5 | $105.2 | $17.36 | 10,127,593.0 | +10.89% |
| 2024-10 | $109.3 | $94.85 | $14.45 | 13,621,097.0 | +11.23% |
| 2024-09 | $97.25 | $84.34 | $12.91 | 11,831,601.0 | +3.58% |
| 2024-08 | $92.82 | $78.71 | $14.11 | 10,116,572.0 | +4.70% |
| 2024-07 | $89.50 | $73.80 | $15.70 | 13,701,265.0 | +16.72% |
| 2024-06 | $76.42 | $71.48 | $4.94 | 10,379,176.0 | +0.12% |
| 2024-05 | $77.30 | $73.20 | $4.10 | 11,654,092.0 | +3.07% |
| 2024-04 | $83.42 | $71.59 | $11.83 | 15,174,783.0 | -9.38% |
| 2024-03 | $81.54 | $73.16 | $8.38 | 11,221,030.0 | +7.74% |
| 2024-02 | $76.43 | $60.26 | $16.17 | 18,071,064.0 | +24.43% |
| 2024-01 | $61.76 | $55.19 | $6.57 | 12,176,103.0 | +4.11% |
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.53 | $53.26 | $6.27 | 10,605,805.0 | +8.73% |
| 2023-11 | $54.65 | $50.13 | $4.52 | 11,891,376.0 | +6.07% |
| 2023-10 | $60.67 | $50.19 | $10.48 | 15,094,094.0 | -14.63% |
| 2023-09 | $61.53 | $57.85 | $3.68 | 11,022,155.0 | -2.30% |
| 2023-08 | $60.85 | $57.82 | $3.03 | 14,143,807.0 | +3.00% |
| 2023-07 | $60.17 | $55.17 | $5.00 | 12,554,599.0 | +3.95% |
| 2023-06 | $56.99 | $47.35 | $9.64 | 16,964,329.0 | +19.37% |
| 2023-05 | $49.87 | $45.36 | $4.51 | 16,850,986.0 | -3.05% |
| 2023-04 | $49.95 | $43.02 | $6.93 | 15,926,441.0 | +7.85% |
| 2023-03 | $49.17 | $41.61 | $7.56 | 16,729,272.0 | -4.76% |
| 2023-02 | $50.64 | $44.81 | $5.83 | 16,389,182.0 | +5.37% |
| 2023-01 | $45.08 | $41.08 | $4.00 | 16,299,750.0 | +8.37% |
4.44%
0.50%
자본화:
|
볼륨(24시간):