ALSN: Allison Transmission Holdings Inc.

As of Wednesday, September 17th, 2025

$ 87.32

-0.36 -0.41%

Open: 88.00
High: 88.99
Low: 86.39
Volume: 962,054
Previous Close on Tuesday, September 16th, 2025

$ 87.68

-0.05 -0.06%

Open: 88.03
High: 88.30
Low: 87.07
Volume: 962,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 88.00 88.99 86.39 87.32 962,054 -0.36 -0.41
2025-09-16 88.03 88.30 87.07 87.68 962,574 -0.05 -0.06
2025-09-15 88.53 89.24 87.60 87.73 825,010 -0.68 -0.77
2025-09-12 89.83 90.25 88.24 88.41 587,902 -2.09 -2.31
2025-09-11 88.77 91.27 88.19 90.50 969,079 +1.91 +2.16
2025-09-10 88.51 89.46 88.11 88.59 600,813 +0.01 +0.01
2025-09-09 90.07 90.34 88.18 88.58 744,093 -1.40 -1.56
2025-09-08 90.25 90.25 88.39 89.98 837,632 -0.04 -0.04
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 91.27
On 2025-09-11		 86.39
On 2025-09-17		 -1.27 -1.43 91.27
On 2025-09-11		 86.39
On 2025-09-17		 -5.35 88.33
10D 91.27
On 2025-09-11		 86.39
On 2025-09-17		 -0.68 -0.77 91.27
On 2025-09-11		 86.39
On 2025-09-17		 -5.35 88.80
20D 91.27
On 2025-09-11		 85.00
On 2025-09-02		 -0.47 -0.54 90.00
On 2025-08-22		 85.00
On 2025-09-02		 -5.56 88.39
WTD 89.24
On 2025-09-15		 86.39
On 2025-09-17		 -1.09 -1.23 89.24
On 2025-09-15		 86.39
On 2025-09-17		 -3.19 87.58
MTD 91.27
On 2025-09-11		 85.00
On 2025-09-02		 0.01 0.01 91.27
On 2025-09-11		 86.39
On 2025-09-17		 -5.35 88.65
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

87.32 -0.36 -0.41 962,054