ALSN: Allison Transmission Holdings Inc.

As of Thursday, October 9th, 2025

$ 81.02

-1.89 -2.28%

Open: 82.68
High: 82.72
Low: 80.95
Volume: 601,733
Previous Close on Wednesday, October 8th, 2025

$ 82.91

-0.78 -0.93%

Open: 83.38
High: 84.20
Low: 82.59
Volume: 789,667

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 85.09 85.48 83.54 83.69 942,755 -1.05 -1.24
2025-10-06 87.05 87.38 84.70 84.74 675,496 -1.73 -2.00
2025-10-03 86.78 87.66 86.19 86.47 761,807 -0.07 -0.08
2025-10-02 86.20 87.03 85.31 86.54 814,607 +0.64 +0.75
2025-10-01 84.35 87.00 84.21 85.90 874,249 +1.02 +1.20
2025-09-30 84.32 85.09 83.91 84.88 730,878 +0.45 +0.53
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 87.66
On 2025-10-03		 80.95
On 2025-10-09		 -5.52 -6.38 87.66
On 2025-10-03		 80.95
On 2025-10-09		 -7.65 83.77
10D 87.66
On 2025-10-03		 80.95
On 2025-10-09		 -4.31 -5.05 87.66
On 2025-10-03		 80.95
On 2025-10-09		 -7.65 84.63
20D 90.25
On 2025-09-12		 80.95
On 2025-10-09		 -9.48 -10.48 90.25
On 2025-09-12		 80.95
On 2025-10-09		 -10.30 86.13
WTD 87.38
On 2025-10-06		 80.95
On 2025-10-09		 -5.45 -6.30 87.38
On 2025-10-06		 80.95
On 2025-10-09		 -7.35 83.09
MTD 87.66
On 2025-10-03		 80.95
On 2025-10-09		 -3.86 -4.55 87.66
On 2025-10-03		 80.95
On 2025-10-09		 -7.65 84.47
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

12.94 -0.06 -0.46 1,505,101
CRL

Charles River Laboratories International Inc.

172.14 -1.33 -0.77 883,106
VCLT

Vanguard Long-Term Corporate Bond ETF

77.26 -0.21 -0.27 2,521,779
ALSN

Allison Transmission Holdings Inc.

81.02 -1.89 -2.28 601,733