ALSN: Allison Transmission Holdings Inc.

As of Wednesday, February 4th, 2026

$ 114.20

+2.46 +2.20%

Open: 112.80
High: 114.99
Low: 112.28
Volume: 1,043,937
Previous Close on Tuesday, February 3rd, 2026

$ 111.74

+1.50 +1.36%

Open: 109.96
High: 113.45
Low: 109.96
Volume: 76,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 112.80 114.99 112.28 114.20 1,043,937 +2.46 +2.20
2026-02-03 109.96 113.45 109.96 111.74 76,248 +1.50 +1.36
2026-02-02 108.50 111.13 108.50 110.24 812,931 +1.54 +1.42
2026-01-30 111.62 111.94 108.63 108.70 85,933 -2.86 -2.56
2026-01-29 111.25 111.82 110.27 111.56 675,285 +0.97 +0.88
2026-01-28 110.95 111.52 109.39 110.59 640,552 -0.36 -0.32
2026-01-27 109.59 111.05 108.79 110.95 645,389 +1.32 +1.20
2026-01-26 109.88 110.24 108.82 109.63 621,768 +0.06 +0.05
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 114.99
On 2026-02-04		 108.50
On 2026-02-02		 3.61 3.26 111.94
On 2026-01-30		 108.50
On 2026-02-02		 -3.07 111.29
10D 114.99
On 2026-02-04		 108.50
On 2026-02-02		 3.24 2.92 111.94
On 2026-01-30		 108.50
On 2026-02-02		 -3.07 110.82
20D 114.99
On 2026-02-04		 99.13
On 2026-01-08		 12.62 12.42 113.31
On 2026-01-21		 108.50
On 2026-02-02		 -4.25 108.77
WTD 114.99
On 2026-02-04		 108.50
On 2026-02-02		 5.50 5.06 111.13
On 2026-02-02		 111.13
On 2026-02-02		 0.00 112.06
MTD 114.99
On 2026-02-04		 108.50
On 2026-02-02		 5.50 5.06 111.13
On 2026-02-02		 111.13
On 2026-02-02		 0.00 112.06
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,107
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,274
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,031,487
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,703
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 740,957,165
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,245,956
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

114.20 +2.46 +2.20 1,043,937