Stockscreener 앱 받기
97.93
0.23%
0.22
시간 외 거래:
97.93
Allison Transmission Holdings Inc 주식 (ALSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $99.50 | $97.51 | $1.99 | 828,293.0 | +0.23% |
| 2025-07-02 | $97.79 | $96.59 | $1.20 | 524,611.0 | +1.04% |
| 2025-07-01 | $98.18 | $94.48 | $3.70 | 708,986.0 | +1.80% |
| 2025-06-30 | $95.52 | $94.27 | $1.25 | 799,462.0 | +0.35% |
| 2025-06-27 | $95.74 | $93.94 | $1.80 | 1,359,755.0 | +0.58% |
| 2025-06-26 | $94.77 | $92.97 | $1.80 | 664,500.0 | +1.32% |
| 2025-06-25 | $93.88 | $92.58 | $1.30 | 669,377.0 | -0.59% |
| 2025-06-24 | $94.35 | $92.51 | $1.84 | 626,759.0 | +0.75% |
| 2025-06-23 | $93.01 | $90.28 | $2.73 | 867,431.0 | +2.13% |
| 2025-06-20 | $93.60 | $90.28 | $3.32 | 1,510,994.0 | -1.54% |
| 2025-06-18 | $94.26 | $91.84 | $2.42 | 882,837.0 | -1.27% |
| 2025-06-17 | $95.99 | $93.06 | $2.93 | 898,462.0 | -2.10% |
| 2025-06-16 | $99.98 | $94.92 | $5.06 | 1,374,643.0 | -3.45% |
| 2025-06-13 | $100.9 | $98.63 | $2.30 | 763,433.0 | -2.82% |
| 2025-06-12 | $101.9 | $97.93 | $3.98 | 1,292,882.0 | -0.61% |
| 2025-06-11 | $102.6 | $101.0 | $1.66 | 690,561.0 | +0.75% |
| 2025-06-10 | $102.0 | $100.7 | $1.25 | 771,069.0 | +0.47% |
| 2025-06-09 | $103.6 | $101.0 | $2.59 | 826,026.0 | -2.40% |
| 2025-06-06 | $104.6 | $103.1 | $1.56 | 318,533.0 | +1.01% |
| 2025-06-05 | $103.2 | $101.8 | $1.37 | 346,336.0 | +0.00% |
| 2025-06-04 | $105.4 | $102.4 | $2.95 | 600,105.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $99.50 | $94.48 | $5.02 | 2,890,183.0 | +3.10% |
| 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% |
0.51%
0.29%
자본화:
|
볼륨(24시간):