ALSN: Allison Transmission Holdings Inc.

As of Tuesday, November 18th, 2025

$ 79.70

+0.43 +0.54%

Open: 79.15
High: 80.21
Low: 78.77
Volume: N/A
Previous Close on Monday, November 17th, 2025

$ 79.27

-2.46 -3.01%

Open: 81.64
High: 81.70
Low: 79.21
Volume: 692,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 79.15 80.21 78.77 79.70 0 +0.43 +0.54
2025-11-17 81.64 81.70 79.21 79.27 692,576 -2.46 -3.01
2025-11-14 80.98 82.24 80.81 81.73 816,584 -0.57 -0.69
2025-11-13 82.13 82.98 81.82 82.30 831,454 +0.25 +0.30
2025-11-12 82.25 83.83 82.00 82.05 668,520 +0.07 +0.09
2025-11-11 82.63 83.35 81.73 81.98 515,143 -0.80 -0.97
2025-11-10 82.66 83.36 81.22 82.78 882,788 +0.83 +1.01
2025-11-07 80.89 82.41 80.33 81.95 904,992 +0.48 +0.59
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 83.83
On 2025-11-12		 78.77
On 2025-11-18		 -2.28 -2.78 83.83
On 2025-11-12		 78.77
On 2025-11-18		 -6.04 81.01
10D 83.83
On 2025-11-12		 78.19
On 2025-11-05		 0.30 0.38 83.83
On 2025-11-12		 78.77
On 2025-11-18		 -6.04 81.40
20D 84.86
On 2025-10-30		 76.01
On 2025-10-30		 -2.80 -3.39 84.86
On 2025-10-30		 78.19
On 2025-11-05		 -7.86 81.82
WTD 81.70
On 2025-11-17		 78.77
On 2025-11-18		 -2.03 -2.48 81.70
On 2025-11-17		 78.77
On 2025-11-18		 -3.58 79.49
MTD 83.83
On 2025-11-12		 78.19
On 2025-11-05		 -2.85 -3.45 83.83
On 2025-11-12		 78.77
On 2025-11-18		 -6.04 81.23
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 -4.12 -1.37 4,044,810
KO

The Coca-Cola Company

71.22 +0.54 +0.76 12,827,710
PFE

Pfizer Inc.

25.45 +0.37 +1.48 66,289,332
VZ

Verizon Communications Inc.

41.48 +0.47 +1.15 24,033,999
VIX

CBOE Volatility Index

24.69 +2.31 +10.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 -498.50 -1.07 596,260,599
DJTA

Dow Jones Transportation Average

15,790.01 -0.13 0.00 126,925,860
SPX

S&P 500 Index

6,617.32 -55.09 -0.83
OEX

S&P 100 Index

3,325.08 -34.64 -1.03
NDX

NASDAQ 100 Index

24,503.10 -296.82 -1.20
NYA

NYSE Composite Index

21,172.59 -40.82 -0.19
XAX

NYSE AMEX Composite Index

7,335.72 +96.03 +1.33
RUI

RUSSELL 1000 Index

3,607.64 -27.12 -0.75
RUT

Russell 2000 Index

2,348.74 +7.36 +0.31
RUA

Russell 3000 Index

3,749.17 -26.49 -0.70
VIX

CBOE Volatility Index

24.69 +2.31 +10.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 +0.51 +2.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +0.97 +3.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 +1.36 +5.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 -105.21 -0.90
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

79.70 +0.43 +0.54