ALSN: Allison Transmission Holdings Inc.

As of Friday, July 18th, 2025

$ 86.99

-1.93 -2.17%

Open: 89.11
High: 89.11
Low: 86.71
Volume: 1,280,651
Previous Close on Thursday, July 17th, 2025

$ 88.92

-0.13 -0.15%

Open: 88.71
High: 90.10
Low: 87.80
Volume: 1,134,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 89.11 89.11 86.71 86.99 1,280,651 -1.93 -2.17
2025-07-17 88.71 90.10 87.80 88.92 1,134,829 -0.13 -0.15
2025-07-16 89.66 89.98 88.23 89.05 768,760 -0.50 -0.56
2025-07-15 91.01 91.21 89.16 89.55 765,683 -1.14 -1.26
2025-07-14 92.05 92.75 90.09 90.69 673,990 -0.84 -0.92
2025-07-11 94.37 94.85 91.51 91.53 924,922 -3.98 -4.17
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
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 92.75
On 2025-07-14		 86.71
On 2025-07-18		 -4.54 -4.96 92.75
On 2025-07-14		 86.71
On 2025-07-18		 -6.51 89.04
10D 98.66
On 2025-07-07		 86.71
On 2025-07-18		 -10.94 -11.17 98.66
On 2025-07-07		 86.71
On 2025-07-18		 -12.11 91.70
20D 99.50
On 2025-07-03		 86.71
On 2025-07-18		 -5.23 -5.67 99.50
On 2025-07-03		 86.71
On 2025-07-18		 -12.85 93.15
WTD 92.75
On 2025-07-14		 86.71
On 2025-07-18		 -4.54 -4.96 92.75
On 2025-07-14		 86.71
On 2025-07-18		 -6.51 89.04
MTD 99.50
On 2025-07-03		 86.71
On 2025-07-18		 -8.00 -8.42 99.50
On 2025-07-03		 86.71
On 2025-07-18		 -12.85 93.03
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

86.99 -1.93 -2.17 1,280,651