ALSN: Allison Transmission Holdings Inc.

As of Friday, October 17th, 2025

$ 80.88

-0.85 -1.04%

Open: 81.08
High: 81.89
Low: 79.95
Volume: 670,796
Previous Close on Thursday, October 16th, 2025

$ 81.73

-1.37 -1.65%

Open: 83.60
High: 83.89
Low: 81.00
Volume: 594,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 81.08 81.89 79.95 80.88 670,796 -0.85 -1.04
2025-10-16 83.60 83.89 81.00 81.73 594,154 -1.37 -1.65
2025-10-15 82.13 83.91 82.02 83.10 959,343 +0.97 +1.18
2025-10-14 79.45 82.27 79.35 82.13 844,050 +1.42 +1.76
2025-10-13 80.59 81.38 80.09 80.71 773,036 +1.24 +1.56
2025-10-10 81.32 81.65 79.36 79.47 909,727 -1.55 -1.91
2025-10-09 82.68 82.72 80.95 81.02 601,733 -1.89 -2.28
2025-10-08 83.38 84.20 82.59 82.91 789,667 -0.78 -0.93
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 83.91
On 2025-10-15		 79.35
On 2025-10-14		 1.41 1.77 83.91
On 2025-10-15		 79.95
On 2025-10-17		 -4.72 81.71
10D 87.38
On 2025-10-06		 79.35
On 2025-10-14		 -5.59 -6.46 87.38
On 2025-10-06		 79.35
On 2025-10-14		 -9.18 82.04
20D 89.82
On 2025-09-23		 79.35
On 2025-10-14		 -7.42 -8.40 89.82
On 2025-09-23		 79.35
On 2025-10-14		 -11.66 84.11
WTD 83.91
On 2025-10-15		 79.35
On 2025-10-14		 1.41 1.77 83.91
On 2025-10-15		 79.95
On 2025-10-17		 -4.72 81.71
MTD 87.66
On 2025-10-03		 79.35
On 2025-10-14		 -4.00 -4.71 87.66
On 2025-10-03		 79.35
On 2025-10-14		 -9.48 83.02
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

80.88 -0.85 -1.04 670,796