ALSN: Allison Transmission Holdings Inc.

As of Friday, May 15th, 2026

$ 116.99

-5.36 -4.38%

Open: 121.31
High: 123.32
Low: 116.92
Volume: 765,221
Previous Close on Thursday, May 14th, 2026

$ 122.35

-0.12 -0.10%

Open: 123.79
High: 124.59
Low: 121.49
Volume: 800,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 121.31 123.32 116.92 116.99 765,221 -5.36 -4.38
2026-05-14 123.79 124.59 121.49 122.35 800,313 -0.12 -0.10
2026-05-13 120.37 123.18 118.65 122.47 1,128,435 +2.67 +2.23
2026-05-12 123.30 123.30 117.91 119.80 807,259 -3.92 -3.17
2026-05-11 124.71 125.13 123.00 123.72 696,879 -0.46 -0.37
2026-05-08 124.22 125.73 122.88 124.18 79,522 +1.16 +0.94
2026-05-07 127.98 128.21 122.68 123.02 972,535 -4.68 -3.66
2026-05-06 129.93 133.21 126.39 127.70 974,324 +0.33 +0.26
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 125.13
On 2026-05-11		 116.92
On 2026-05-15		 -7.19 -5.79 125.13
On 2026-05-11		 116.92
On 2026-05-15		 -6.56 121.07
10D 133.21
On 2026-05-06		 116.92
On 2026-05-15		 -14.24 -10.85 133.21
On 2026-05-06		 116.92
On 2026-05-15		 -12.23 123.66
20D 137.62
On 2026-04-27		 116.92
On 2026-05-15		 -11.51 -8.96 137.62
On 2026-04-27		 116.92
On 2026-05-15		 -15.04 128.03
WTD 125.13
On 2026-05-11		 116.92
On 2026-05-15		 -7.19 -5.79 125.13
On 2026-05-11		 116.92
On 2026-05-15		 -6.56 121.07
MTD 134.75
On 2026-05-01		 116.92
On 2026-05-15		 -17.36 -12.92 134.75
On 2026-05-01		 116.92
On 2026-05-15		 -13.23 124.35
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

116.99 -5.36 -4.38 765,221