Allison Transmission Holdings IncNYSE:ALSN
- LAST PRICE96.5000
- TODAY'S CHANGE (%)0.6100 (0.6361%)
- Bid / Lots92.6000/ 1
- Ask / Lots100.0000/ 1
- Open / Previous Close96.0000 / 95.8900
- Day Range
- 52 Week Range
- Volume952,149
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ALSN |
|---|---|---|
| 09:32 ET | 2470 | 95.75 |
| 09:34 ET | 100 | 96.12 |
| 09:36 ET | 100 | 95.83 |
| 09:38 ET | 400 | 95.89 |
| 09:39 ET | 300 | 96.47 |
| 09:41 ET | 300 | 96.07 |
| 09:43 ET | 1605 | 96.34 |
| 09:45 ET | 900 | 96.3 |
| 09:48 ET | 3599 | 96.06 |
| 09:50 ET | 800 | 96.01 |
| 09:52 ET | 12471 | 95.92 |
| 09:54 ET | 4099 | 96.23 |
| 09:56 ET | 1500 | 96.45 |
| 09:57 ET | 1800 | 96.255 |
| 09:59 ET | 1317 | 96.445 |
| 10:01 ET | 12441 | 96.52 |
| 10:03 ET | 2805 | 96.375 |
| 10:06 ET | 64077 | 96.37 |
| 10:08 ET | 10449 | 96.44 |
| 10:10 ET | 600 | 96.38 |
| 10:12 ET | 1695 | 96.4 |
| 10:14 ET | 1700 | 96.52 |
| 10:15 ET | 5201 | 96.5 |
| 10:17 ET | 3906 | 96.49 |
| 10:19 ET | 330 | 96.5 |
| 10:24 ET | 918 | 96.59 |
| 10:26 ET | 1016 | 96.75 |
| 10:28 ET | 500 | 97.01 |
| 10:30 ET | 100 | 96.93 |
| 10:32 ET | 164 | 96.88 |
| 10:35 ET | 876 | 96.855 |
| 10:37 ET | 200 | 96.74 |
| 10:39 ET | 9378 | 96.8025 |
| 10:42 ET | 910 | 96.67 |
| 10:44 ET | 1771 | 96.72 |
| 10:46 ET | 781 | 96.76 |
| 10:48 ET | 1230 | 96.79 |
| 10:50 ET | 228 | 96.835 |
| 10:51 ET | 1304 | 96.62 |
| 10:53 ET | 1359 | 96.83 |
| 10:57 ET | 400 | 96.815 |
| 11:00 ET | 605 | 96.92 |
| 11:04 ET | 625 | 96.88 |
| 11:06 ET | 800 | 96.85 |
| 11:08 ET | 200 | 96.89 |
| 11:09 ET | 100 | 96.905 |
| 11:11 ET | 2624 | 96.8 |
| 11:13 ET | 100 | 96.795 |
| 11:15 ET | 502 | 96.795 |
| 11:18 ET | 1813 | 96.815 |
| 11:20 ET | 5115 | 96.82 |
| 11:22 ET | 200 | 96.82 |
| 11:24 ET | 200 | 96.8 |
| 11:26 ET | 1724 | 96.51 |
| 11:27 ET | 8143 | 96.89 |
| 11:29 ET | 1755 | 96.89 |
| 11:31 ET | 118 | 96.895 |
| 11:33 ET | 1289 | 97.14 |
| 11:36 ET | 4084 | 97 |
| 11:38 ET | 101300 | 97.02 |
| 11:40 ET | 2656 | 96.9 |
| 11:42 ET | 1300 | 96.9 |
| 11:44 ET | 7361 | 96.83 |
| 11:45 ET | 570 | 96.8 |
| 11:47 ET | 77538 | 96.85 |
| 11:49 ET | 711 | 96.98 |
| 11:51 ET | 2310 | 96.99 |
| 11:54 ET | 292 | 96.9 |
| 11:56 ET | 3882 | 96.935 |
| 12:03 ET | 2040 | 96.77 |
| 12:05 ET | 1796 | 96.755 |
| 12:09 ET | 200 | 96.71 |
| 12:12 ET | 2697 | 96.78 |
| 12:14 ET | 300 | 96.81 |
| 12:16 ET | 404 | 96.75 |
| 12:18 ET | 11639 | 96.8 |
| 12:20 ET | 900 | 96.8 |
| 12:23 ET | 549 | 96.78 |
| 12:25 ET | 1415 | 96.85 |
| 12:27 ET | 203 | 96.72 |
| 12:30 ET | 175 | 96.7536 |
| 12:32 ET | 2112 | 96.73 |
| 12:34 ET | 8721 | 96.7007 |
| 12:36 ET | 7600 | 96.8 |
| 12:38 ET | 2107 | 96.71 |
| 12:39 ET | 124 | 96.705 |
| 12:41 ET | 194 | 96.64 |
| 12:43 ET | 506 | 96.51 |
| 12:45 ET | 234 | 96.48 |
| 12:48 ET | 100 | 96.52 |
| 12:50 ET | 1104 | 96.53 |
| 12:54 ET | 100 | 96.3 |
| 12:56 ET | 200 | 96.23 |
| 12:57 ET | 855 | 96.13 |
| 12:59 ET | 200 | 96.11 |
| 01:01 ET | 3618 | 96.17 |
| 01:03 ET | 377 | 96.144 |
| 01:06 ET | 100 | 96.16 |
| 01:08 ET | 2895 | 96.05 |
| 01:10 ET | 1900 | 96.085 |
| 01:12 ET | 379 | 96.085 |
| 01:14 ET | 3547 | 96.18 |
| 01:15 ET | 601 | 96.23 |
| 01:17 ET | 400 | 96.245 |
| 01:19 ET | 20434 | 96.27 |
| 01:21 ET | 8721 | 96.29 |
| 01:24 ET | 4000 | 96.1 |
| 01:26 ET | 400 | 95.92 |
| 01:28 ET | 1100 | 95.89 |
| 01:30 ET | 100 | 95.87 |
| 01:32 ET | 1206 | 96 |
| 01:33 ET | 100 | 95.82 |
| 01:35 ET | 466 | 95.8 |
| 01:39 ET | 400 | 95.49 |
| 01:42 ET | 400 | 95.53 |
| 01:44 ET | 100 | 95.49 |
| 01:46 ET | 3811 | 95.58 |
| 01:50 ET | 300 | 95.585 |
| 01:51 ET | 500 | 95.58 |
| 01:53 ET | 3356 | 95.868 |
| 01:55 ET | 100 | 95.76 |
| 01:57 ET | 300 | 95.74 |
| 02:00 ET | 1562 | 95.735 |
| 02:02 ET | 149 | 95.74 |
| 02:04 ET | 914 | 95.75 |
| 02:06 ET | 4789 | 95.525 |
| 02:08 ET | 4019 | 95.41 |
| 02:09 ET | 1400 | 95.41 |
| 02:11 ET | 1606 | 95.435 |
| 02:15 ET | 1044 | 95.49 |
| 02:18 ET | 300 | 95.555 |
| 02:20 ET | 585 | 95.515 |
| 02:22 ET | 600 | 95.57 |
| 02:26 ET | 500 | 95.515 |
| 02:27 ET | 2759 | 95.405 |
| 02:29 ET | 955 | 95.415 |
| 02:31 ET | 500 | 95.41 |
| 02:33 ET | 3431 | 95.44 |
| 02:36 ET | 100 | 95.45 |
| 02:38 ET | 550 | 95.445 |
| 02:40 ET | 684 | 95.5225 |
| 02:42 ET | 2479 | 95.6 |
| 02:44 ET | 500 | 95.61 |
| 02:45 ET | 150 | 95.6589 |
| 02:47 ET | 1116 | 95.715 |
| 02:49 ET | 1169 | 95.85 |
| 02:54 ET | 112 | 95.88 |
| 02:56 ET | 500 | 95.88 |
| 02:58 ET | 3470 | 96 |
| 03:00 ET | 650 | 96 |
| 03:02 ET | 765 | 96 |
| 03:03 ET | 772 | 96.03 |
| 03:05 ET | 2953 | 96.055 |
| 03:07 ET | 1986 | 96 |
| 03:09 ET | 801 | 96 |
| 03:12 ET | 600 | 95.92 |
| 03:14 ET | 358 | 95.88 |
| 03:16 ET | 100 | 95.89 |
| 03:18 ET | 1466 | 95.95 |
| 03:20 ET | 815 | 95.98 |
| 03:21 ET | 1791 | 95.985 |
| 03:23 ET | 100 | 95.9825 |
| 03:25 ET | 1325 | 95.93 |
| 03:27 ET | 2976 | 95.86 |
| 03:30 ET | 2286 | 95.9 |
| 03:32 ET | 641 | 95.835 |
| 03:34 ET | 3208 | 95.97 |
| 03:36 ET | 898 | 95.96 |
| 03:38 ET | 3950 | 95.95 |
| 03:39 ET | 2218 | 95.99 |
| 03:41 ET | 2594 | 95.945 |
| 03:43 ET | 1917 | 96.06 |
| 03:45 ET | 1854 | 96.15 |
| 03:48 ET | 3351 | 96.23 |
| 03:50 ET | 2292 | 96.175 |
| 03:52 ET | 5327 | 96.12 |
| 03:54 ET | 5058 | 96.11 |
| 03:56 ET | 6994 | 96.24 |
| 03:57 ET | 18864 | 96.54 |
| 03:59 ET | 160899 | 96.5 |
Sep 17, 2024
*DJ Allison Transmission: Announces Strategic Partnership With LiuGong, Marked by the Signing of a Memorandum of Understanding in Balikpapan, Indonesia >ALSN, from 4:42PM ET on Tuesday Sep 17, 2024 by Dow Jones
4:42PM ET on Tuesday Sep 17, 2024 by Dow JonesAllison Transmission and LiuGong Continue Longstanding Partnership with MOU at Indonesia Event, from 4:30PM ET on Tuesday Sep 17, 2024 by Dow Jones
4:30PM ET on Tuesday Sep 17, 2024 by Dow Jones
Sep 12, 2024
Allison Transmission Equips Hydrogen-Fueled Truck Showcased at COMVEC, from 4:30PM ET on Thursday Sep 12, 2024 by Dow Jones
4:30PM ET on Thursday Sep 12, 2024 by Dow Jones
Sep 11, 2024
Allison Transmission Partners with Cummins on New Electric Hybrid Drivetrain to Serve Transit Market Starting in 2027, from 8:30AM ET on Wednesday Sep 11, 2024 by Dow Jones
8:30AM ET on Wednesday Sep 11, 2024 by Dow Jones
Aug 29, 2024
Cummins Initiates Comprehensive Vehicle Testing at Allison Transmission's Vehicle Electrification + Environmental Test Center, from 8:30AM ET on Thursday Aug 29, 2024 by Dow Jones
8:30AM ET on Thursday Aug 29, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Allison Transmission Holdings Inc | 8.4B | 12.6x | +15.36% |
Toro Co | 8.9B | 22.7x | +2.23% |
Trinity Industries Inc | 2.8B | 16.2x | +16.64% |
Federal Signal Corp | 5.7B | 28.4x | +10.82% |
REV Group Inc | 1.4B | 6.5x | +96.59% |
Titan Machinery Inc | 327.5M | 5.5x | +55.11% |
Company Information
Allison Transmission Holdings, Inc. is a designer and manufacturer of propulsion solutions for commercial and defense vehicles. The Company is also a manufacturer of medium-and heavy-duty fully automatic transmissions. Its products are used in a variety of applications, including on-highway trucks, including distribution, refuse, construction, fire and emergency; buses, including school, transit and coach; motorhomes, off-highway vehicles, and equipment, including energy, mining and construction applications; and defense vehicles, including tactical wheeled and tracked. The Company operates in approximately 150 countries. The Company has manufacturing facilities in the United States, Hungary and India, as well as global engineering resources, including electrification engineering centers in Indianapolis, Indiana, Auburn Hills, Michigan and London in the United Kingdom. The Company also has approximately 1,600 independent distributor and dealer locations worldwide.
Contact Information
- Headquarters
- One Allison WayINDIANAPOLIS, IN, United States 46222
- Phone
- 317-242-5000
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer
- David Graziosi
- Chief Financial Officer, Senior Vice President, Treasurer
- G. Frederick Bohley
- Senior Vice President - Global Marketing, Sales and Service
- John Coll
- Vice President - Operations
- Rafael Basso
- Vice President, General Counsel, Secretary
- Eric Scroggins
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $8.4B |
|---|---|
Revenue (TTM) | $3.1B |
Shares Outstanding | 87.1M |
Dividend Yield | 1.04% |
Annual Dividend Rate | 1.0000 USD |
Ex-Dividend Date | 08-19-24 |
Pay Date | 08-30-24 |
Beta | 0.99 |
EPS | $7.65 |
Book Value | $14.07 |
P/E Ratio | 12.6x |
Price/Sales (TTM) | 2.7 |
Price/Cash Flow (TTM) | 10.1x |
Operating Margin | 30.17% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
