ALLISON TRANSMISSION HOLDINGS, INC.
ALSN Real Time Price USDRecent trades of ALSN by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ALSN holdings by institutional investors
Quarterly net insider trading by ALSN's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for ALSN
6 former government officials from 3 congressional offices at 3 lobbying firms have lobbied for ALSN, most recently Jul 14, 2026.
-
Thomas Andrews House 2009-2013:SA/LC and Sr SA, Rep. John Boehner; 2013-2015:SA to Speaker John Boehner; 2015-2018: Dir of Member Services, Speaker Paul Ryan; 2018- 2021: SA to President for Leg Affairs, White House -
Pablo Carrillo Congress Feb. '00-Feb.'03: Maj. Coun., House Com. Govt Ref. and Oversight; Feb. '03-Jan. '07:Chief Invest. Counsel, Sen. Com. Indian Affairs, Sen. Commerce Com; Jan. '07-Jan. '13: Min. GC, Sen. Com. Armed Services Jan '13-Sept 17-COS, Sen McCain
-
Jennifer Goedke House New Dec 2024-Jan 2026: CoS, Rep. George Whitesides; Dec 2020- Dec 2024: CoS, Rep. Jared Huffman; May 2014-Dec 2020: Dep. CoS. Rep. Mike Thompson, Jan 2013-Jul 2013: Dep. CoS, Rep. Tulsi Gabbard Jul 2006-Jan 2013: Dep. CoS, Rep. Lynn Woolsey -
Brandt Hershman House District Director Rep. Steve Buyer. -
Rodney Frelinghuysen House New U.S. Congressman (1995 - 2019)
-
Michael Rogers Congress New Legislative Correspondent, Sen. Jack Reed (2014-2016); Legislative Assistant, Rep. Frank Pallone, Jr. (2016-2018)
ALSN Estimated quarterly lobbying spending
ALSN Revenue by Segment or Geography
New ALSN patent grants
-
Patent Title: Disconnect mechanisms, transmission systems incorporating the same, and methods associated therewith Sep. 08, 2026
-
Patent Title: Neutral coast inhibit system and method for transmissions Sep. 01, 2026
-
Patent Title: Modular transmission for an electric drive system Sep. 01, 2026
-
Patent Title: Slip speed monitoring of a multi-speed planetary transmission Aug. 25, 2026
-
Patent Title: Electrified axle assembly Aug. 25, 2026
-
Patent Title: Technologies for variable retarder control Aug. 11, 2026
-
Patent Title: Motor air gap oil flow management Jul. 21, 2026
-
Patent Title: Four-speed transmission for an electric drive system Jun. 16, 2026
-
Patent Title: Modular three-speed transmission for an electric drive system Apr. 28, 2026
-
Patent Title: Multi-speed planetary transmission Apr. 28, 2026
-
Patent Title: High voltage distribution module for electric vehicle Mar. 03, 2026
-
Patent Title: Sleeve for an axle shaft assembly Jan. 13, 2026
-
Patent Title: Electro-hydraulic circuits incorporating dual pumps for improved clutch fill times, transmissions and vehicles incorporating the same, and methods associated therewith Jan. 06, 2026
-
Patent Title: Control systems to dampen output shaft oscillations, vehicles and transmissions incorporating the same, and methods therefor Dec. 09, 2025
-
Patent Title: Axle assembly Aug. 10, 2021
-
Patent Title: Axle assembly May. 12, 2020
-
Patent Title: Gearbox assembly for an axle Dec. 10, 2019
-
Patent Title: Multi-speed transmission Jun. 05, 2018
-
Patent Title: Multi-speed transmission Jun. 05, 2018
-
Patent Title: Multi-speed transmission May. 29, 2018
-
Patent Title: Power train controller and associated memory device May. 15, 2018
-
Patent Title: Multi-speed transmission May. 08, 2018
-
Patent Title: Multi-speed transmission May. 08, 2018
-
Patent Title: Device and method for controlling transmission torque to provide hill ascent and/or descent assistance May. 08, 2018
-
Patent Title: Method for routing a conductor across a terminal block Apr. 17, 2018
-
Patent Title: Multi-speed transmission Apr. 17, 2018
-
Patent Title: Multi-speed planetary transmission Apr. 03, 2018
-
Patent Title: System and method for balancing states of charge of energy storage modules in hybrid vehicles Apr. 03, 2018
-
Patent Title: Multi-speed transmission Mar. 27, 2018
-
Patent Title: Multi-speed planetary transmission Mar. 27, 2018
-
Patent Title: Connect-disconnect apparatus for a vehicle drivetrain Mar. 27, 2018
-
Patent Title: Multi-speed transmission Mar. 06, 2018
-
Patent Title: Scavenge pump oil level control system and method Feb. 27, 2018
-
Patent Title: Electro-hydraulic failure recovery control for dual clutch transmission Feb. 20, 2018
-
Patent Title: Torque converter lockup clutch backing plate Feb. 20, 2018
-
Patent Title: System and method for minimizing shift cycling for engine operation using cruise control Feb. 20, 2018
-
Patent Title: System and method to control the operation of a transmission using engine fuel consumption data Feb. 13, 2018
-
Patent Title: Multi-speed transmission Feb. 13, 2018
-
Patent Title: Multi-speed planetary transmission Jan. 16, 2018
-
Patent Title: Adjustable control of power take-off subsystem damping and system thereof Jan. 16, 2018
-
Patent Title: Electromagnetically-actuated direction-sensing roller clutch Jan. 02, 2018
-
Patent Title: Manufacturing technique for variator cooling technologies Nov. 21, 2017
-
Patent Title: Multi-speed transmission Nov. 07, 2017
-
Patent Title: Multi-speed transmission Oct. 31, 2017
-
Patent Title: Method and apparatus for clutch pressure control Nov. 01, 2011
-
Patent Title: System and method for controlling engagement of a lockup clutch in a torque converter Nov. 01, 2011
-
Patent Title: System for selectively routing transmission fluid to a torque converter Nov. 01, 2011
-
Patent Title: System and method for changing values stored in memory that relate to the operation of an automatic transmission Aug. 16, 2011
-
Patent Title: Apparatus and method for axially transferring fluids to a plurality of components May. 10, 2011
-
Patent Title: Manual valve control for multi-speed planetary transmission Mar. 01, 2011
Federal grants, loans, and purchases
Estimated quarterly amount awarded to ALSN from public contracts
Recent insights relating to ALSN
Recent picks made for ALSN stock on CNBC
ETFs with the largest estimated holdings in ALSN
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $ALSN stock a Buy, Sell, or Hold?
- What is the price target for $ALSN stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $ALSN stock?
- Who owns the most shares of $ALSN stock?
- What funds own $ALSN stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view ALSN Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Allison Transmission is the largest manufacturer of fully automatic transmissions for medium- and heavy-duty commercial vehicles. Its automatic transmissions allow customers to achieve better fuel and operator efficiency than less expensive manual and automated manual transmissions. Allison serves several end markets, including on- and off-highway equipment and military vehicles. Its on-highway business commands approximately 60% global market share. The company's transmissions can be found in Class 4-8 trucks, buses, and a limited number of large passenger vehicles (heavy-duty pickup trucks and motorhomes). Allison also produces commercial hybrid propulsion systems and is developing fully electric powertrains.
- Address Indianapolis, IN
- Market Cap 9.5 billion
- Employees 4,000
- Industrial Classification Motor Vehicle Parts & Accessories
ALLISON TRANSMISSION HOLDINGS, INC. (ALSN) Historical Stock Prices
ALLISON TRANSMISSION HOLDINGS, INC. (ALSN) closed at $114.59 on September 23, 2026. Over the past year its adjusted close ranged from $78.45 to $135.36. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-12.78%
- 3 months-4.04%
- Year to date+17.89%
- 1 year+32.51%
- 3 years+100.68%
- 5 years+249.63%
- Max+422.12%
Quiver Premium charts ALSN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114.78 | 115.63 | 112.57 | 114.59 | 114.59 | 638,900 |
| Sep 22, 2026 | 119.95 | 120.97 | 113.25 | 115.38 | 115.38 | 1,136,494 |
| Sep 21, 2026 | 118.53 | 120.77 | 117.77 | 118.86 | 118.86 | 1,011,764 |
| Sep 18, 2026 | 119.82 | 120.07 | 116.99 | 117.10 | 117.10 | 2,759,360 |
| Sep 17, 2026 | 121.01 | 121.62 | 118.14 | 119.76 | 119.76 | 695,296 |
| Sep 16, 2026 | 123.20 | 123.95 | 117.50 | 118.64 | 118.64 | 633,290 |
| Sep 15, 2026 | 124.19 | 124.58 | 122.24 | 122.40 | 122.40 | 612,983 |
| Sep 14, 2026 | 123.66 | 124.27 | 121.77 | 123.49 | 123.49 | 674,272 |
| Sep 11, 2026 | 129.59 | 129.59 | 126.69 | 126.94 | 126.94 | 498,848 |
| Sep 10, 2026 | 126.30 | 127.91 | 124.21 | 127.54 | 127.54 | 709,481 |
| Sep 9, 2026 | 129.41 | 131.31 | 127.59 | 128.14 | 128.14 | 627,896 |
| Sep 8, 2026 | 131.11 | 132.41 | 130.21 | 130.56 | 130.56 | 722,588 |
| Sep 4, 2026 | 128.16 | 131.37 | 128.16 | 131.24 | 131.24 | 528,534 |
| Sep 3, 2026 | 128.36 | 129.70 | 125.57 | 128.44 | 128.44 | 531,278 |
| Sep 2, 2026 | 122.56 | 128.22 | 120.58 | 126.71 | 126.71 | 795,339 |
| Sep 1, 2026 | 124.60 | 125.67 | 121.98 | 122.71 | 122.71 | 617,650 |
| Aug 31, 2026 | 126.06 | 127.50 | 125.39 | 125.71 | 125.71 | 828,005 |
| Aug 28, 2026 | 130.00 | 130.49 | 124.92 | 126.32 | 126.32 | 470,677 |
| Aug 27, 2026 | 128.36 | 129.98 | 125.10 | 129.16 | 129.16 | 826,751 |
| Aug 26, 2026 | 132.11 | 134.66 | 128.59 | 128.78 | 128.78 | 861,541 |
| Aug 25, 2026 | 131.80 | 132.16 | 129.87 | 131.62 | 131.62 | 842,998 |
| Aug 24, 2026 | 133.14 | 133.68 | 130.80 | 131.38 | 131.38 | 863,339 |
| Aug 21, 2026$0.29 dividend | 130.00 | 134.14 | 128.56 | 133.23 | 133.23 | 1,116,516 |
| Aug 20, 2026 | 123.62 | 129.46 | 123.13 | 129.12 | 128.84 | 1,033,369 |
| Aug 19, 2026 | 126.40 | 127.59 | 124.56 | 124.82 | 124.55 | 777,481 |
| Aug 18, 2026 | 126.88 | 127.00 | 124.30 | 125.45 | 125.18 | 808,448 |
| Aug 17, 2026 | 125.73 | 127.56 | 125.04 | 127.11 | 126.83 | 622,438 |
| Aug 14, 2026 | 123.40 | 125.97 | 122.66 | 125.87 | 125.60 | 549,581 |
| Aug 13, 2026 | 123.67 | 124.25 | 121.85 | 122.92 | 122.65 | 400,597 |
| Aug 12, 2026 | 125.85 | 125.85 | 121.83 | 123.60 | 123.33 | 631,392 |
| Aug 11, 2026 | 124.21 | 127.35 | 124.06 | 124.99 | 124.72 | 610,149 |
| Aug 10, 2026 | 120.54 | 124.58 | 119.42 | 124.52 | 124.25 | 948,064 |
| Aug 7, 2026 | 116.51 | 119.04 | 115.48 | 118.88 | 118.62 | 589,158 |
| Aug 6, 2026 | 117.73 | 119.74 | 115.76 | 116.24 | 115.99 | 584,911 |
| Aug 5, 2026 | 122.92 | 124.00 | 117.50 | 118.13 | 117.87 | 837,187 |
| Aug 4, 2026 | 117.84 | 124.98 | 111.86 | 122.62 | 122.35 | 2,033,364 |
| Aug 3, 2026 | 114.70 | 117.53 | 114.67 | 116.31 | 116.06 | 1,288,945 |
| Jul 31, 2026 | 116.38 | 116.39 | 114.35 | 114.54 | 114.29 | 693,384 |
| Jul 30, 2026 | 116.53 | 116.53 | 114.27 | 115.44 | 115.19 | 806,230 |
| Jul 29, 2026 | 119.77 | 120.38 | 113.71 | 114.66 | 114.41 | 1,248,633 |
| Jul 28, 2026 | 121.25 | 123.14 | 120.09 | 121.11 | 120.85 | 909,760 |
| Jul 27, 2026 | 122.99 | 123.21 | 119.20 | 121.91 | 121.64 | 1,092,147 |
| Jul 24, 2026 | 120.21 | 123.58 | 119.79 | 122.34 | 122.07 | 764,237 |
| Jul 23, 2026 | 118.84 | 121.12 | 118.67 | 119.64 | 119.38 | 916,733 |
| Jul 22, 2026 | 117.00 | 119.99 | 116.51 | 119.06 | 118.80 | 1,017,558 |
| Jul 21, 2026 | 115.22 | 116.89 | 113.30 | 116.21 | 115.96 | 782,601 |
| Jul 20, 2026 | 114.35 | 114.49 | 112.28 | 113.67 | 113.42 | 717,163 |
| Jul 17, 2026 | 114.66 | 115.75 | 112.93 | 113.60 | 113.35 | 642,415 |
| Jul 16, 2026 | 113.15 | 116.50 | 111.92 | 115.49 | 115.24 | 603,457 |
| Jul 15, 2026 | 115.02 | 115.44 | 112.03 | 114.29 | 114.04 | 675,245 |
| Jul 14, 2026 | 118.30 | 118.64 | 114.11 | 115.06 | 114.81 | 547,234 |
| Jul 13, 2026 | 114.91 | 116.95 | 114.48 | 115.98 | 115.73 | 813,087 |
| Jul 10, 2026 | 114.43 | 115.65 | 113.74 | 114.21 | 113.96 | 501,639 |
| Jul 9, 2026 | 113.27 | 115.81 | 113.27 | 113.78 | 113.53 | 759,589 |
| Jul 8, 2026 | 111.93 | 113.03 | 109.70 | 111.75 | 111.51 | 1,133,436 |
| Jul 7, 2026 | 115.90 | 115.90 | 113.40 | 114.17 | 113.92 | 1,237,440 |
| Jul 6, 2026 | 115.77 | 117.50 | 113.60 | 116.60 | 116.35 | 1,232,242 |
| Jul 2, 2026 | 118.13 | 120.75 | 115.91 | 116.37 | 116.12 | 12,259,961 |
| Jul 1, 2026 | 119.55 | 121.47 | 117.44 | 117.46 | 117.20 | 3,367,686 |
| Jun 30, 2026 | 116.37 | 117.12 | 110.79 | 112.74 | 112.50 | 1,192,263 |
| Jun 29, 2026 | 118.85 | 119.91 | 114.94 | 115.36 | 115.11 | 1,097,191 |
| Jun 26, 2026 | 123.20 | 123.39 | 119.71 | 119.84 | 119.58 | 1,239,710 |
| Jun 25, 2026 | 121.27 | 125.90 | 121.27 | 124.52 | 124.25 | 514,262 |
| Jun 24, 2026 | 116.64 | 120.29 | 116.53 | 119.68 | 119.42 | 641,264 |
| Jun 23, 2026 | 118.67 | 119.64 | 116.97 | 117.00 | 116.75 | 843,716 |
| Jun 22, 2026 | 119.53 | 122.04 | 119.00 | 121.12 | 120.86 | 864,609 |
| Jun 18, 2026 | 120.62 | 121.53 | 118.94 | 119.10 | 118.84 | 1,824,258 |
| Jun 17, 2026 | 121.06 | 123.01 | 117.95 | 118.86 | 118.60 | 696,457 |
| Jun 16, 2026 | 120.17 | 122.45 | 120.17 | 121.03 | 120.77 | 570,330 |
| Jun 15, 2026 | 120.06 | 121.44 | 119.02 | 119.47 | 119.21 | 743,455 |
| Jun 12, 2026 | 116.85 | 117.58 | 115.08 | 117.35 | 117.09 | 676,808 |
| Jun 11, 2026 | 115.12 | 116.87 | 113.80 | 115.52 | 115.27 | 647,767 |
| Jun 10, 2026 | 117.59 | 119.89 | 113.41 | 113.82 | 113.57 | 781,368 |
| Jun 9, 2026 | 117.06 | 119.49 | 114.34 | 117.91 | 117.65 | 829,200 |
| Jun 8, 2026 | 116.51 | 116.97 | 115.03 | 115.48 | 115.23 | 646,324 |
| Jun 5, 2026 | 117.33 | 118.44 | 115.42 | 115.75 | 115.50 | 694,186 |
| Jun 4, 2026 | 118.60 | 119.60 | 117.01 | 118.38 | 118.12 | 732,144 |
| Jun 3, 2026 | 115.64 | 119.74 | 115.64 | 119.05 | 118.79 | 809,590 |
| Jun 2, 2026 | 112.79 | 116.45 | 112.75 | 116.14 | 115.89 | 779,252 |
| Jun 1, 2026 | 112.01 | 113.08 | 109.46 | 111.67 | 111.43 | 1,083,769 |
| May 29, 2026 | 113.46 | 115.58 | 111.69 | 113.53 | 113.28 | 1,986,381 |
| May 28, 2026 | 113.34 | 115.17 | 111.10 | 113.52 | 113.27 | 1,187,754 |
| May 27, 2026 | 114.69 | 115.77 | 112.91 | 113.86 | 113.61 | 776,567 |
| May 26, 2026 | 111.16 | 114.17 | 110.95 | 114.09 | 113.84 | 990,496 |
| May 22, 2026 | 110.10 | 111.20 | 108.00 | 109.87 | 109.63 | 1,004,710 |
| May 21, 2026 | 107.90 | 109.28 | 106.12 | 109.07 | 108.83 | 967,669 |
| May 20, 2026 | 108.53 | 108.95 | 106.31 | 108.35 | 108.11 | 1,443,837 |
| May 19, 2026 | 112.58 | 113.54 | 107.37 | 108.01 | 107.78 | 1,208,711 |
| May 18, 2026$0.29 dividend | 116.98 | 117.48 | 114.01 | 114.06 | 113.81 | 1,292,758 |
| May 15, 2026 | 121.31 | 123.32 | 116.92 | 116.99 | 116.44 | 767,335 |
| May 14, 2026 | 123.79 | 124.58 | 121.48 | 122.35 | 121.78 | 802,049 |
| May 13, 2026 | 120.37 | 123.18 | 118.65 | 122.47 | 121.89 | 1,136,106 |
| May 12, 2026 | 123.30 | 123.30 | 117.91 | 119.80 | 119.24 | 807,274 |
| May 11, 2026 | 124.71 | 125.13 | 123.00 | 123.72 | 123.14 | 696,879 |
| May 8, 2026 | 124.22 | 125.73 | 122.88 | 124.18 | 123.60 | 795,222 |
| May 7, 2026 | 127.98 | 128.21 | 122.67 | 123.02 | 122.44 | 973,211 |
| May 6, 2026 | 129.93 | 133.21 | 126.39 | 127.70 | 127.10 | 974,337 |
| May 5, 2026 | 125.00 | 129.14 | 119.15 | 127.37 | 126.77 | 1,965,145 |
| May 4, 2026 | 130.54 | 131.94 | 128.17 | 129.04 | 128.43 | 1,300,374 |
| May 1, 2026 | 133.77 | 134.75 | 131.12 | 131.23 | 130.61 | 738,181 |
| Apr 30, 2026 | 130.11 | 135.86 | 130.01 | 134.35 | 133.72 | 881,419 |
| Apr 29, 2026 | 130.53 | 131.59 | 128.91 | 129.10 | 128.49 | 678,677 |
| Apr 28, 2026 | 133.79 | 134.16 | 129.12 | 130.02 | 129.41 | 708,753 |
| Apr 27, 2026 | 135.72 | 137.62 | 133.61 | 133.69 | 133.06 | 883,280 |
| Apr 24, 2026 | 135.25 | 136.94 | 134.61 | 135.51 | 134.87 | 804,367 |
| Apr 23, 2026 | 133.49 | 136.89 | 133.46 | 136.00 | 135.36 | 756,575 |
| Apr 22, 2026 | 132.35 | 133.22 | 131.01 | 133.04 | 132.41 | 979,308 |
| Apr 21, 2026 | 130.13 | 132.50 | 129.03 | 131.34 | 130.72 | 984,216 |
| Apr 20, 2026 | 128.57 | 130.39 | 128.18 | 129.74 | 129.13 | 640,293 |
| Apr 17, 2026 | 126.64 | 130.56 | 126.64 | 128.50 | 127.90 | 589,574 |
| Apr 16, 2026 | 125.04 | 126.38 | 124.22 | 125.70 | 125.11 | 534,556 |
| Apr 15, 2026 | 128.28 | 129.09 | 124.83 | 125.82 | 125.23 | 945,776 |
| Apr 14, 2026 | 129.72 | 130.82 | 128.25 | 128.26 | 127.66 | 1,023,677 |
| Apr 13, 2026 | 128.04 | 130.22 | 126.95 | 129.60 | 128.99 | 863,016 |
| Apr 10, 2026 | 128.13 | 128.62 | 126.57 | 128.51 | 127.91 | 787,536 |
| Apr 9, 2026 | 124.38 | 127.78 | 123.82 | 127.48 | 126.88 | 630,981 |
| Apr 8, 2026 | 122.03 | 125.39 | 121.09 | 125.00 | 124.41 | 659,844 |
| Apr 7, 2026 | 116.92 | 118.94 | 116.80 | 117.28 | 116.73 | 670,626 |
| Apr 6, 2026 | 116.46 | 117.78 | 115.31 | 117.46 | 116.91 | 531,536 |
| Apr 2, 2026 | 116.21 | 120.04 | 115.33 | 117.06 | 116.51 | 355,332 |
| Apr 1, 2026 | 118.37 | 119.87 | 117.83 | 118.84 | 118.28 | 495,051 |
| Mar 31, 2026 | 114.36 | 117.78 | 114.00 | 117.06 | 116.51 | 536,150 |
| Mar 30, 2026 | 116.03 | 116.73 | 112.11 | 112.60 | 112.07 | 597,693 |
| Mar 27, 2026 | 115.34 | 116.82 | 114.27 | 114.46 | 113.92 | 507,493 |
| Mar 26, 2026 | 117.76 | 119.47 | 116.12 | 116.32 | 115.77 | 481,167 |
| Mar 25, 2026 | 118.71 | 119.69 | 117.58 | 118.97 | 118.41 | 567,542 |
| Mar 24, 2026 | 113.79 | 119.10 | 113.79 | 117.89 | 117.34 | 783,693 |
| Mar 23, 2026 | 113.77 | 117.24 | 113.19 | 114.66 | 114.12 | 941,228 |
| Mar 20, 2026 | 111.78 | 112.60 | 109.42 | 110.70 | 110.18 | 2,152,628 |
| Mar 19, 2026 | 111.78 | 112.84 | 110.43 | 112.19 | 111.66 | 789,935 |
| Mar 18, 2026 | 113.91 | 116.33 | 113.12 | 113.27 | 112.74 | 991,013 |
| Mar 17, 2026 | 114.55 | 115.11 | 112.91 | 114.21 | 113.67 | 967,561 |
| Mar 16, 2026 | 114.01 | 114.70 | 112.83 | 113.39 | 112.86 | 759,960 |
| Mar 13, 2026 | 113.91 | 114.63 | 111.37 | 112.82 | 112.29 | 795,166 |
| Mar 12, 2026 | 111.67 | 113.30 | 110.87 | 113.11 | 112.58 | 728,465 |
| Mar 11, 2026 | 114.36 | 115.09 | 112.24 | 113.18 | 112.65 | 758,471 |
| Mar 10, 2026 | 116.89 | 118.75 | 114.44 | 114.64 | 114.10 | 756,662 |
| Mar 9, 2026$0.29 dividend | 114.02 | 117.21 | 111.36 | 116.87 | 116.32 | 856,809 |
| Mar 6, 2026 | 120.02 | 120.33 | 116.59 | 116.94 | 116.10 | 1,091,881 |
| Mar 5, 2026 | 125.55 | 126.73 | 121.11 | 122.14 | 121.27 | 969,317 |
| Mar 4, 2026 | 126.34 | 128.85 | 125.61 | 126.94 | 126.03 | 1,432,139 |
| Mar 3, 2026 | 123.62 | 124.98 | 120.38 | 124.80 | 123.91 | 1,088,593 |
| Mar 2, 2026 | 124.03 | 127.11 | 122.01 | 126.91 | 126.00 | 977,887 |
| Feb 27, 2026 | 124.00 | 126.31 | 122.43 | 125.30 | 124.40 | 1,335,996 |
| Feb 26, 2026 | 123.56 | 125.47 | 122.41 | 124.81 | 123.92 | 1,370,447 |
| Feb 25, 2026 | 122.27 | 124.68 | 121.07 | 122.72 | 121.84 | 1,528,358 |
| Feb 24, 2026 | 117.38 | 125.66 | 117.36 | 121.99 | 121.12 | 1,906,972 |
| Feb 23, 2026 | 118.44 | 119.30 | 115.38 | 116.84 | 116.00 | 1,003,650 |
| Feb 20, 2026 | 117.79 | 119.48 | 116.89 | 118.85 | 118.00 | 971,366 |
| Feb 19, 2026 | 116.62 | 117.92 | 115.88 | 117.78 | 116.94 | 809,677 |
| Feb 18, 2026 | 118.21 | 119.45 | 116.79 | 116.97 | 116.13 | 779,408 |
| Feb 17, 2026 | 116.91 | 118.19 | 116.35 | 117.46 | 116.62 | 513,738 |
| Feb 13, 2026 | 115.61 | 118.58 | 115.14 | 117.79 | 116.95 | 692,603 |
| Feb 12, 2026 | 117.00 | 118.75 | 115.05 | 115.75 | 114.92 | 774,406 |
| Feb 11, 2026 | 115.89 | 118.50 | 115.85 | 116.45 | 115.62 | 763,015 |
| Feb 10, 2026 | 115.10 | 116.05 | 113.90 | 115.33 | 114.50 | 1,216,585 |
| Feb 9, 2026 | 115.59 | 115.83 | 114.30 | 114.97 | 114.15 | 719,898 |
| Feb 6, 2026 | 114.13 | 116.15 | 114.13 | 115.63 | 114.80 | 863,643 |
| Feb 5, 2026 | 113.50 | 114.20 | 112.17 | 113.75 | 112.94 | 887,394 |
| Feb 4, 2026 | 112.80 | 114.99 | 112.28 | 114.20 | 113.38 | 1,251,612 |
| Feb 3, 2026 | 109.96 | 113.45 | 109.96 | 111.74 | 110.94 | 762,482 |
| Feb 2, 2026 | 108.50 | 111.13 | 108.50 | 110.24 | 109.45 | 812,967 |
| Jan 30, 2026 | 111.62 | 111.94 | 108.63 | 108.70 | 107.92 | 859,355 |
| Jan 29, 2026 | 111.25 | 111.81 | 110.27 | 111.56 | 110.76 | 675,305 |
| Jan 28, 2026 | 110.95 | 111.52 | 109.39 | 110.59 | 109.80 | 640,552 |
| Jan 27, 2026 | 109.59 | 111.05 | 108.79 | 110.95 | 110.16 | 645,400 |
| Jan 26, 2026 | 109.88 | 110.24 | 108.82 | 109.63 | 108.84 | 633,765 |
| Jan 23, 2026 | 111.56 | 111.56 | 108.85 | 109.57 | 108.78 | 620,932 |
| Jan 22, 2026 | 111.35 | 111.61 | 110.28 | 111.03 | 110.23 | 731,366 |
| Jan 21, 2026 | 110.35 | 113.31 | 109.50 | 110.96 | 110.17 | 1,117,437 |
| Jan 20, 2026 | 109.00 | 110.50 | 108.37 | 109.38 | 108.60 | 951,675 |
| Jan 16, 2026 | 111.34 | 112.06 | 109.74 | 110.20 | 109.41 | 820,556 |
| Jan 15, 2026 | 109.15 | 112.20 | 107.69 | 111.55 | 110.75 | 1,092,180 |
| Jan 14, 2026 | 106.58 | 109.40 | 105.77 | 107.98 | 107.21 | 937,846 |
| Jan 13, 2026 | 105.61 | 106.19 | 104.89 | 105.96 | 105.20 | 651,352 |
| Jan 12, 2026 | 103.42 | 105.45 | 103.28 | 105.34 | 104.58 | 647,453 |
| Jan 9, 2026 | 102.70 | 104.62 | 102.36 | 104.25 | 103.50 | 723,598 |
| Jan 8, 2026 | 99.13 | 103.75 | 99.13 | 102.18 | 101.45 | 1,007,890 |
| Jan 7, 2026 | 101.22 | 101.80 | 99.33 | 99.46 | 98.75 | 812,501 |
| Jan 6, 2026 | 97.64 | 102.05 | 97.64 | 101.58 | 100.85 | 1,000,575 |
| Jan 5, 2026 | 98.28 | 100.49 | 97.92 | 97.97 | 97.27 | 785,437 |
| Jan 2, 2026 | 98.10 | 99.35 | 97.72 | 98.94 | 98.23 | 696,953 |
| Dec 31, 2025 | 98.79 | 98.79 | 97.87 | 97.90 | 97.20 | 623,564 |
| Dec 30, 2025 | 99.64 | 100.18 | 98.87 | 98.91 | 98.20 | 525,774 |
| Dec 29, 2025 | 100.90 | 101.08 | 99.66 | 99.85 | 99.13 | 697,448 |
| Dec 26, 2025 | 100.82 | 101.06 | 99.88 | 100.93 | 100.21 | 331,763 |
| Dec 24, 2025 | 100.73 | 101.15 | 99.93 | 100.80 | 100.08 | 304,863 |
| Dec 23, 2025 | 100.27 | 100.80 | 99.54 | 100.48 | 99.76 | 593,858 |
| Dec 22, 2025 | 99.26 | 101.18 | 98.74 | 100.75 | 100.03 | 776,672 |
| Dec 19, 2025 | 99.47 | 100.00 | 98.50 | 98.72 | 98.01 | 1,932,644 |
| Dec 18, 2025 | 99.03 | 100.66 | 98.28 | 99.29 | 98.58 | 1,183,718 |
| Dec 17, 2025 | 98.23 | 99.14 | 97.04 | 98.31 | 97.61 | 1,301,853 |
| Dec 16, 2025 | 99.42 | 100.20 | 97.97 | 98.69 | 97.98 | 916,709 |
| Dec 15, 2025 | 100.08 | 100.92 | 98.78 | 99.42 | 98.71 | 932,484 |
| Dec 12, 2025 | 100.09 | 101.55 | 99.04 | 99.84 | 99.12 | 1,240,061 |
| Dec 11, 2025 | 98.85 | 100.42 | 98.57 | 99.47 | 98.76 | 1,291,521 |
| Dec 10, 2025 | 94.06 | 98.36 | 93.37 | 98.15 | 97.45 | 1,121,460 |
| Dec 9, 2025 | 94.36 | 95.37 | 93.06 | 93.72 | 93.05 | 897,272 |
| Dec 8, 2025 | 94.99 | 97.05 | 94.09 | 95.08 | 94.40 | 2,784,162 |
| Dec 5, 2025 | 90.14 | 93.03 | 89.44 | 92.54 | 91.88 | 1,267,874 |
| Dec 4, 2025 | 90.80 | 91.35 | 90.07 | 90.45 | 89.80 | 577,074 |
| Dec 3, 2025 | 89.11 | 91.11 | 89.11 | 90.52 | 89.87 | 710,016 |
| Dec 2, 2025 | 89.67 | 89.98 | 88.88 | 89.32 | 88.68 | 813,240 |
| Dec 1, 2025 | 88.59 | 90.74 | 88.15 | 89.32 | 88.68 | 1,168,283 |
| Nov 28, 2025 | 89.43 | 90.00 | 88.55 | 88.66 | 88.03 | 789,727 |
| Nov 26, 2025 | 87.71 | 89.71 | 86.98 | 89.46 | 88.82 | 1,158,450 |
| Nov 25, 2025 | 86.05 | 88.70 | 85.02 | 87.84 | 87.21 | 1,114,876 |
| Nov 24, 2025 | 84.31 | 85.79 | 84.18 | 85.36 | 84.75 | 1,251,312 |
| Nov 21, 2025$0.27 dividend | 81.35 | 85.58 | 81.18 | 84.32 | 83.72 | 1,281,828 |
| Nov 20, 2025 | 82.26 | 82.50 | 80.44 | 81.25 | 80.41 | 932,413 |
| Nov 19, 2025 | 79.85 | 81.49 | 79.66 | 81.29 | 80.45 | 864,076 |
| Nov 18, 2025 | 79.15 | 80.21 | 78.77 | 79.70 | 78.88 | 784,621 |
| Nov 17, 2025 | 81.64 | 81.69 | 79.21 | 79.27 | 78.45 | 692,587 |
| Nov 14, 2025 | 80.98 | 82.24 | 80.81 | 81.73 | 80.89 | 827,057 |
| Nov 13, 2025 | 82.13 | 82.98 | 81.82 | 82.30 | 81.45 | 831,454 |
| Nov 12, 2025 | 82.25 | 83.83 | 82.00 | 82.05 | 81.20 | 871,132 |
| Nov 11, 2025 | 82.63 | 83.35 | 81.73 | 81.98 | 81.13 | 515,364 |
| Nov 10, 2025 | 82.66 | 83.36 | 81.22 | 82.78 | 81.92 | 884,159 |
| Nov 7, 2025 | 80.89 | 82.41 | 80.33 | 81.95 | 81.10 | 908,439 |
| Nov 6, 2025 | 81.00 | 83.00 | 80.08 | 81.47 | 80.63 | 1,228,962 |
| Nov 5, 2025 | 78.61 | 81.74 | 78.19 | 80.76 | 79.92 | 1,033,316 |
| Nov 4, 2025 | 80.52 | 80.52 | 79.00 | 79.40 | 78.58 | 1,148,835 |
| Nov 3, 2025 | 82.58 | 83.13 | 81.29 | 81.35 | 80.51 | 1,343,040 |
| Oct 31, 2025 | 82.57 | 84.21 | 82.34 | 82.55 | 81.70 | 1,170,123 |
| Oct 30, 2025 | 77.22 | 84.86 | 76.01 | 83.58 | 82.72 | 2,387,253 |
| Oct 29, 2025 | 82.15 | 84.44 | 81.01 | 81.59 | 80.75 | 1,423,745 |
| Oct 28, 2025 | 83.01 | 84.22 | 82.02 | 82.11 | 81.26 | 735,908 |
| Oct 27, 2025 | 83.40 | 83.52 | 82.88 | 83.40 | 82.54 | 578,643 |
| Oct 24, 2025 | 83.92 | 84.25 | 82.75 | 82.79 | 81.93 | 597,439 |
| Oct 23, 2025 | 82.66 | 83.36 | 81.65 | 83.25 | 82.39 | 720,856 |
| Oct 22, 2025 | 82.59 | 83.27 | 81.56 | 82.29 | 81.44 | 1,130,279 |
| Oct 21, 2025 | 81.31 | 82.86 | 81.08 | 82.50 | 81.65 | 536,848 |
| Oct 20, 2025 | 81.40 | 81.86 | 80.75 | 81.38 | 80.54 | 471,874 |
| Oct 17, 2025 | 81.08 | 81.89 | 79.95 | 80.88 | 80.04 | 670,796 |
| Oct 16, 2025 | 83.60 | 83.89 | 81.00 | 81.73 | 80.89 | 594,880 |
| Oct 15, 2025 | 82.13 | 83.91 | 82.02 | 83.10 | 82.24 | 959,372 |
| Oct 14, 2025 | 79.45 | 82.27 | 79.35 | 82.13 | 81.28 | 844,051 |
| Oct 13, 2025 | 80.59 | 81.38 | 80.09 | 80.71 | 79.88 | 773,046 |
| Oct 10, 2025 | 81.32 | 81.65 | 79.36 | 79.47 | 78.65 | 909,820 |
| Oct 9, 2025 | 82.68 | 82.72 | 80.95 | 81.02 | 80.18 | 601,781 |
| Oct 8, 2025 | 83.38 | 84.19 | 82.59 | 82.91 | 82.05 | 789,856 |
| Oct 7, 2025 | 85.09 | 85.47 | 83.54 | 83.69 | 82.83 | 1,003,258 |
| Oct 6, 2025 | 87.05 | 87.38 | 84.70 | 84.74 | 83.86 | 676,494 |
| Oct 3, 2025 | 86.78 | 87.66 | 86.19 | 86.47 | 85.58 | 761,807 |
| Oct 2, 2025 | 86.20 | 87.03 | 85.31 | 86.54 | 85.65 | 814,807 |
| Oct 1, 2025 | 84.35 | 87.00 | 84.21 | 85.90 | 85.01 | 874,331 |
| Sep 30, 2025 | 84.32 | 85.09 | 83.91 | 84.88 | 84.00 | 731,174 |
| Sep 29, 2025 | 86.07 | 86.19 | 84.03 | 84.43 | 83.56 | 818,509 |
| Sep 26, 2025 | 85.84 | 86.48 | 85.43 | 85.68 | 84.79 | 892,818 |
| Sep 25, 2025 | 86.36 | 86.44 | 84.94 | 85.33 | 84.45 | 706,783 |
| Sep 24, 2025 | 87.47 | 88.07 | 86.35 | 86.82 | 85.92 | 715,310 |
| Sep 23, 2025 | 88.45 | 89.82 | 86.86 | 87.38 | 86.48 | 805,309 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at ALSN, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|