ALSN: Allison Transmission Holdings Inc.

As of Thursday, July 10th, 2025

$ 95.51

+0.66 +0.70%

Open: 94.94
High: 96.30
Low: 94.39
Volume: 551,094
Previous Close on Wednesday, July 9th, 2025

$ 94.85

-0.02 -0.02%

Open: 95.65
High: 95.65
Low: 93.63
Volume: 711,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 94.94 96.30 94.39 95.51 551,094 +0.66 +0.70
2025-07-09 95.65 95.65 93.63 94.85 711,425 -0.02 -0.02
2025-07-08 95.21 95.84 94.18 94.87 841,782 -0.19 -0.20
2025-07-07 97.23 98.66 95.06 95.06 701,541 -2.87 -2.93
2025-07-03 98.65 99.50 97.51 97.93 828,242 +0.22 +0.23
2025-07-02 97.22 97.79 96.59 97.71 524,612 +1.01 +1.04
2025-07-01 94.81 98.18 94.48 96.70 708,986 +1.71 +1.80
2025-06-30 94.69 95.52 94.27 94.99 799,462 +0.33 +0.35
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 99.50
On 2025-07-03		 93.63
On 2025-07-09		 -2.20 -2.25 99.50
On 2025-07-03		 93.63
On 2025-07-09		 -5.90 95.64
10D 99.50
On 2025-07-03		 92.97
On 2025-06-26		 2.63 2.83 99.50
On 2025-07-03		 93.63
On 2025-07-09		 -5.90 95.64
20D 102.65
On 2025-06-11		 90.28
On 2025-06-20		 -6.04 -5.95 102.65
On 2025-06-11		 90.28
On 2025-06-20		 -12.05 95.50
WTD 98.66
On 2025-07-07		 93.63
On 2025-07-09		 -2.42 -2.47 98.66
On 2025-07-07		 93.63
On 2025-07-09		 -5.10 95.07
MTD 99.50
On 2025-07-03		 93.63
On 2025-07-09		 0.52 0.55 99.50
On 2025-07-03		 93.63
On 2025-07-09		 -5.90 96.09
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

95.51 +0.66 +0.70 551,094