Stockscreener 앱 받기
98.45
0.37%
-1.39
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $100.9 | $99.22 | $1.70 | 7,112.0 | -0.62% |
| 2025-12-12 | $101.5 | $99.04 | $2.51 | 1,188,459.0 | +0.37% |
| 2025-12-11 | $100.4 | $98.57 | $1.85 | 1,290,184.0 | +1.34% |
| 2025-12-10 | $98.36 | $93.37 | $4.99 | 1,121,427.0 | +4.73% |
| 2025-12-09 | $95.37 | $93.06 | $2.31 | 897,271.0 | -1.43% |
| 2025-12-08 | $97.05 | $94.09 | $2.95 | 2,784,195.0 | +2.74% |
| 2025-12-05 | $93.03 | $89.44 | $3.59 | 1,267,873.0 | +2.31% |
| 2025-12-04 | $91.35 | $90.07 | $1.28 | 577,066.0 | -0.08% |
| 2025-12-03 | $91.11 | $89.11 | $2.00 | 710,016.0 | +1.34% |
| 2025-12-02 | $89.98 | $88.88 | $1.11 | 813,237.0 | -0.03% |
| 2025-12-01 | $90.74 | $88.15 | $2.59 | 874,732.0 | +0.78% |
| 2025-11-28 | $90.00 | $88.55 | $1.45 | 1,167,665.0 | -0.89% |
| 2025-11-26 | $89.71 | $86.98 | $2.73 | 1,158,323.0 | +1.84% |
| 2025-11-25 | $88.70 | $85.02 | $3.68 | 1,114,810.0 | +2.91% |
| 2025-11-24 | $85.79 | $84.18 | $1.61 | 1,247,988.0 | +1.23% |
| 2025-11-21 | $85.58 | $81.18 | $4.39 | 1,281,265.0 | +3.78% |
| 2025-11-20 | $82.50 | $80.44 | $2.06 | 931,978.0 | -0.05% |
| 2025-11-19 | $81.49 | $79.66 | $1.83 | 863,767.0 | +1.99% |
| 2025-11-18 | $80.21 | $78.77 | $1.44 | 784,515.0 | +0.54% |
| 2025-11-17 | $81.69 | $79.21 | $2.48 | 692,402.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $101.5 | $88.15 | $13.40 | 11,531,572.0 | +11.91% |
| 2025-11 | $90.00 | $78.19 | $11.81 | 18,616,336.0 | +7.40% |
| 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% |
0.24%
0.39%
자본화:
|
볼륨(24시간):