Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 124.19 | 124.59 | 122.24 | 122.40 | 613,000 |
| September 14, 2026 | 123.66 | 124.27 | 121.77 | 123.49 | 674,300 |
| September 11, 2026 | 129.59 | 129.59 | 126.69 | 126.94 | 498,800 |
| September 10, 2026 | 126.30 | 127.91 |
Based on reports through December 31, 2025
Allison Transmission makes automatic gearboxes for lorries, buses and military vehicles.
In heavy vehicles an automatic gearbox is not a luxury: a refuse truck or a concrete mixer pulls away hundreds of times a shift, and manual shifting wears out both driver and machine. The company holds a near-monopoly position in that niche, because few alternatives withstand such duty.
The installed base supplies the other half of income: parts and repairs are bought for decades. The long-term question is electrification: an electric lorry needs a gearbox differently, and the company is developing electric axles. Risks: truck production, defence orders and the pace of the shift to electric drive. A dividend is paid and buybacks are active.
Address:ONE ALLISON WAY, INDIANAPOLIS, IN, 46222, US
| 81m |
| GTXGarrett Motion Inc. | 26.28 | +55.50 % | 74m |
| LEALear Corporation | 122.95 | −19.50 % | 73m |
| ALVAutoliv, Inc. | 117.39 | +131.20 % | 65m |
| GNTXGentex Corporation | 22.52 | +91.90 % | 52m |
| 124.21 |
| 127.54 |
| 709,500 |
| September 09, 2026 | 129.41 | 131.31 | 127.59 | 128.14 | 627,900 |
| September 08, 2026 | 131.11 | 132.41 | 130.21 | 130.56 | 722,600 |
| September 04, 2026 | 128.16 | 131.37 | 128.16 | 131.24 | 528,500 |
| September 03, 2026 | 128.36 | 129.70 | 125.57 | 128.44 | 531,200 |
| September 02, 2026 | 122.56 | 128.22 | 120.58 | 126.71 | 795,300 |
| September 01, 2026 | 124.60 | 125.67 | 121.98 | 122.71 | 617,600 |
| August 31, 2026 | 126.06 | 127.50 | 125.40 | 125.71 | 828,000 |
| August 28, 2026 | 130.00 | 130.49 | 124.92 | 126.32 | 470,600 |
| August 27, 2026 | 128.36 | 129.98 | 125.10 | 129.16 | 826,700 |
| August 26, 2026 | 132.11 | 134.66 | 128.59 | 128.78 | 861,500 |
| August 25, 2026 | 131.80 | 132.16 | 129.87 | 131.62 | 843,000 |
| August 24, 2026 | 133.14 | 133.68 | 130.80 | 131.38 | 863,300 |
| August 21, 2026 | 130.00 | 134.14 | 128.56 | 133.23 | 1m |
| August 20, 2026 | 123.62 | 129.46 | 123.13 | 129.12 | 1m |
| August 19, 2026 | 126.40 | 127.59 | 124.57 | 124.82 | 777,500 |
| August 18, 2026 | 126.88 | 127.00 | 124.30 | 125.45 | 808,100 |