ALSN: Allison Transmission Holdings Inc.

As of Friday, October 2nd, 2026

$ 117.97

+1.69 +1.45%

Open: 117.88
High: 119.08
Low: 116.89
Volume: 741,801
Previous Close on Thursday, October 1st, 2026

$ 116.28

+3.02 +2.67%

Open: 112.55
High: 116.89
Low: 111.33
Volume: 802,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 117.88 119.08 116.89 117.97 741,801 +1.69 +1.45
2026-10-01 112.55 116.89 111.33 116.28 802,623 +3.02 +2.67
2026-09-30 113.37 114.27 112.10 113.26 1,011,834 +0.25 +0.22
2026-09-29 113.76 113.80 111.03 113.01 728,905 -0.65 -0.57
2026-09-28 113.00 114.98 111.91 113.66 451,009 -0.20 -0.18
2026-09-25 113.07 116.46 112.85 113.86 662,429 +1.12 +0.99
2026-09-24 114.00 114.00 111.46 112.74 680,361 -1.85 -1.61
2026-09-23 114.78 115.63 112.57 114.59 638,897 -0.79 -0.68
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 119.08
On 2026-10-02		 111.03
On 2026-09-29		 4.11 3.61 114.98
On 2026-09-28		 111.03
On 2026-09-29		 -3.44 114.84
10D 120.97
On 2026-09-22		 111.03
On 2026-09-29		 0.87 0.74 120.97
On 2026-09-22		 111.03
On 2026-09-29		 -8.22 114.96
20D 132.41
On 2026-09-08		 111.03
On 2026-09-29		 -10.47 -8.15 132.41
On 2026-09-08		 111.03
On 2026-09-29		 -16.14 119.77
WTD 119.08
On 2026-10-02		 111.03
On 2026-09-29		 4.11 3.61 114.98
On 2026-09-28		 111.03
On 2026-09-29		 -3.44 114.84
MTD 119.08
On 2026-10-02		 111.33
On 2026-10-01		 4.71 4.16 116.89
On 2026-10-01		 116.89
On 2026-10-01		 0.00 117.13
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

117.97 +1.69 +1.45 741,801