ALSN: Allison Transmission Holdings Inc.

As of Friday, August 29th, 2025

$ 87.31

-0.43 -0.49%

Open: 87.59
High: 88.11
Low: 86.97
Volume: 821,542
Previous Close on Thursday, August 28th, 2025

$ 87.74

-1.46 -1.64%

Open: 89.52
High: 89.52
Low: 87.52
Volume: 1,075,615

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 87.59 88.11 86.97 87.31 821,364 -0.43 -0.49
2025-08-28 89.52 89.52 87.52 87.74 1,075,615 -1.46 -1.64
2025-08-27 87.92 89.46 87.79 89.20 771,438 +0.85 +0.96
2025-08-26 88.32 89.13 88.03 88.35 985,345 -0.01 -0.01
2025-08-25 89.25 89.67 88.30 88.36 847,285 -0.95 -1.06
2025-08-22 87.13 90.00 86.42 89.31 706,329 +2.86 +3.31
2025-08-21 86.73 87.60 86.14 86.45 1,316,080 -0.84 -0.96
2025-08-20 87.14 87.74 86.60 87.29 638,418 -0.50 -0.57
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 89.67
On 2025-08-25		 86.97
On 2025-08-29		 -2.00 -2.24 89.67
On 2025-08-25		 86.97
On 2025-08-29		 -3.01 88.19
10D 90.00
On 2025-08-22		 86.14
On 2025-08-21		 0.31 0.36 89.34
On 2025-08-19		 86.14
On 2025-08-21		 -3.58 88.02
20D 91.43
On 2025-08-13		 83.73
On 2025-08-05		 -0.38 -0.43 91.43
On 2025-08-13		 86.14
On 2025-08-15		 -5.79 88.21
WTD 89.67
On 2025-08-25		 86.97
On 2025-08-29		 -2.00 -2.24 89.67
On 2025-08-25		 86.97
On 2025-08-29		 -3.01 88.19
MTD 91.43
On 2025-08-13		 83.73
On 2025-08-05		 -2.76 -3.06 89.04
On 2025-08-01		 83.73
On 2025-08-05		 -5.96 88.18
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CIM

Chimera Investment Corporation

14.17 +0.17 +1.21 374,677
BFAM

Bright Horizons Family Solutions Inc.

118.04 -0.31 -0.26 503,781
FLEX

Flex Ltd.

53.62 -1.14 -2.08 3,153,731
CBOE

Cboe Global Markets Inc.

235.95 +0.69 +0.29 819,290
ALSN

Allison Transmission Holdings Inc.

87.31 -0.43 -0.49 821,542