ALSN: Allison Transmission Holdings Inc.

As of Monday, March 18th, 2024

$ 76.24

+0.97 +1.29%

Open: 75.70
High: 76.90
Low: 75.61
Volume: 617,367
Previous Close on Friday, March 15th, 2024

$ 75.27

+0.28 +0.37%

Open: 74.62
High: 75.93
Low: 74.62
Volume: 817,202
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 75.70 76.90 75.61 76.24 617,367 +0.97 +1.29
2024-03-15 74.62 75.93 74.62 75.27 817,202 +0.28 +0.37
2024-03-14 75.56 75.85 74.57 74.99 477,607 -0.57 -0.75
2024-03-13 75.32 76.03 75.18 75.56 381,975 +0.14 +0.19
2024-03-12 74.73 75.47 74.09 75.42 392,602 +0.86 +1.15
2024-03-11 73.84 74.70 73.16 74.56 548,791 +0.52 +0.70
2024-03-08 75.93 76.38 73.95 74.04 668,662 -1.35 -1.79
2024-03-07 76.54 77.09 75.28 75.39 635,437 -0.84 -1.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.90
On 2024-03-18
74.09
On 2024-03-12
1.68 2.25 76.03
On 2024-03-13
74.57
On 2024-03-14
-1.92 75.50
10D 77.09
On 2024-03-07
73.16
On 2024-03-11
0.03 0.04 77.09
On 2024-03-07
73.16
On 2024-03-11
-5.10 75.30
20D 77.09
On 2024-03-07
67.61
On 2024-02-20
5.67 8.03 77.09
On 2024-03-07
73.16
On 2024-03-11
-5.10 74.78
WTD 76.90
On 2024-03-18
75.61
On 2024-03-18
0.97 1.29 -- -- -- 76.24
MTD 77.09
On 2024-03-07
73.16
On 2024-03-11
0.91 1.21 77.09
On 2024-03-07
73.16
On 2024-03-11
-5.10 75.39
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

76.24 +0.97 +1.29 617,367