ALSN: Allison Transmission Holdings Inc.

As of Friday, January 17th, 2025

$ 119.51

+1.95 +1.66%

Open: 118.58
High: 119.72
Low: 117.99
Volume: 410,394
Previous Close on Thursday, January 16th, 2025

$ 117.56

+1.25 +1.07%

Open: 116.80
High: 119.67
Low: 116.80
Volume: 419,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 118.58 119.72 117.99 119.51 409,950 +1.95 +1.66
2025-01-16 116.80 119.67 116.80 117.56 419,894 +1.25 +1.07
2025-01-15 117.84 118.29 116.06 116.31 393,564 +0.27 +0.23
2025-01-14 114.02 116.52 113.58 116.04 538,344 +3.80 +3.39
2025-01-13 107.96 112.34 107.32 112.24 489,621 +3.31 +3.04
2025-01-10 109.14 109.40 107.11 108.93 477,547 -1.31 -1.19
2025-01-08 110.25 110.76 108.64 110.24 478,731 -0.01 -0.01
2025-01-07 109.72 111.14 109.35 110.25 399,923 +0.43 +0.39
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 119.72
On 2025-01-17		 107.32
On 2025-01-13		 10.58 9.71 112.34
On 2025-01-13		 112.34
On 2025-01-13		 0.00 116.33
10D 119.72
On 2025-01-17		 107.11
On 2025-01-10		 11.84 11.00 111.14
On 2025-01-07		 107.11
On 2025-01-10		 -3.62 113.04
20D 119.72
On 2025-01-17		 106.30
On 2024-12-19		 7.32 6.52 113.93
On 2024-12-18		 106.30
On 2024-12-19		 -6.70 110.69
WTD 119.72
On 2025-01-17		 107.32
On 2025-01-13		 10.58 9.71 112.34
On 2025-01-13		 112.34
On 2025-01-13		 0.00 116.33
MTD 119.72
On 2025-01-17		 106.83
On 2025-01-02		 11.45 10.60 111.14
On 2025-01-07		 107.11
On 2025-01-10		 -3.62 112.55
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

119.51 +1.95 +1.66 410,394