ALSN: Allison Transmission Holdings Inc.

As of Tuesday, August 25th, 2026

$ 131.62

+0.24 +0.18%

Open: 131.80
High: 132.16
Low: 129.87
Volume: 842,714
Previous Close on Monday, August 24th, 2026

$ 131.38

-1.85 -1.39%

Open: 133.14
High: 133.68
Low: 130.80
Volume: 77,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 131.80 132.16 129.87 131.62 842,713 +0.24 +0.18
2026-08-24 133.14 133.68 130.80 131.38 77,439 -1.85 -1.39
2026-08-21 130.00 134.14 128.56 133.23 1,115,999 +4.11 +3.18
2026-08-20 123.62 129.46 123.13 129.12 984,076 +4.30 +3.44
2026-08-19 126.40 127.59 124.57 124.82 777,468 -0.63 -0.50
2026-08-18 126.88 127.00 124.30 125.45 808,123 -1.66 -1.31
2026-08-17 125.73 127.56 125.04 127.11 563,856 +1.24 +0.99
2026-08-14 123.40 125.97 122.66 125.87 549,434 +2.95 +2.40
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 134.14
On 2026-08-21		 123.13
On 2026-08-20		 6.17 4.92 134.14
On 2026-08-21		 129.87
On 2026-08-25		 -3.19 130.03
10D 134.14
On 2026-08-21		 121.83
On 2026-08-12		 6.63 5.30 134.14
On 2026-08-21		 129.87
On 2026-08-25		 -3.19 127.51
20D 134.14
On 2026-08-21		 111.86
On 2026-08-04		 10.51 8.68 124.98
On 2026-08-04		 115.48
On 2026-08-07		 -7.60 123.07
WTD 133.68
On 2026-08-24		 129.87
On 2026-08-25		 -1.61 -1.21 133.68
On 2026-08-24		 129.87
On 2026-08-25		 -2.85 131.50
MTD 134.14
On 2026-08-21		 111.86
On 2026-08-04		 17.08 14.91 124.98
On 2026-08-04		 115.48
On 2026-08-07		 -7.60 124.52
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

131.62 +0.24 +0.18 842,714