ALSN: Allison Transmission Holdings Inc.

As of Monday, September 15th, 2025

$ 87.73

-0.68 -0.77%

Open: 88.53
High: 89.24
Low: 87.60
Volume: 825,010
Previous Close on Friday, September 12th, 2025

$ 88.41

-2.09 -2.31%

Open: 89.83
High: 90.25
Low: 88.24
Volume: 587,902

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 88.53 89.24 87.60 87.73 825,010 -0.68 -0.77
2025-09-12 89.83 90.25 88.24 88.41 587,902 -2.09 -2.31
2025-09-11 88.77 91.27 88.19 90.50 969,079 +1.91 +2.16
2025-09-10 88.51 89.46 88.11 88.59 600,813 +0.01 +0.01
2025-09-09 90.07 90.34 88.18 88.58 744,093 -1.40 -1.56
2025-09-08 90.25 90.25 88.39 89.98 837,632 -0.04 -0.04
2025-09-05 89.25 90.16 88.69 90.02 784,208 +0.79 +0.89
2025-09-04 88.42 89.37 87.97 89.23 936,060 +1.23 +1.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.27
On 2025-09-11		 87.60
On 2025-09-15		 -2.25 -2.50 91.27
On 2025-09-11		 87.60
On 2025-09-15		 -4.03 88.76
10D 91.27
On 2025-09-11		 85.00
On 2025-09-02		 0.42 0.48 91.27
On 2025-09-11		 87.60
On 2025-09-15		 -4.03 88.88
20D 91.27
On 2025-09-11		 85.00
On 2025-09-02		 0.73 0.84 90.00
On 2025-08-22		 85.00
On 2025-09-02		 -5.56 88.45
WTD 89.24
On 2025-09-15		 87.60
On 2025-09-15		 -0.68 -0.77 -- -- -- 87.73
MTD 91.27
On 2025-09-11		 85.00
On 2025-09-02		 0.42 0.48 91.27
On 2025-09-11		 87.60
On 2025-09-15		 -4.03 88.88
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

87.73 -0.68 -0.77 825,010