ALSN: Allison Transmission Holdings Inc.

As of Friday, June 5th, 2026

$ 115.75

-2.63 -2.22%

Open: 117.33
High: 118.44
Low: 115.42
Volume: 694,141
Previous Close on Thursday, June 4th, 2026

$ 118.38

-0.67 -0.56%

Open: 118.60
High: 119.60
Low: 117.01
Volume: 732,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 117.33 118.44 115.42 115.75 694,141 -2.63 -2.22
2026-06-04 118.60 119.60 117.01 118.38 732,133 -0.67 -0.56
2026-06-03 115.64 119.74 115.64 119.05 809,449 +2.91 +2.51
2026-06-02 112.79 116.45 112.76 116.14 779,249 +4.47 +4.00
2026-06-01 112.01 113.08 109.46 111.67 1,083,662 -1.86 -1.64
2026-05-29 113.46 115.58 111.69 113.53 1,974,446 +0.01 +0.01
2026-05-28 113.34 115.18 111.10 113.52 1,179,940 -0.34 -0.30
2026-05-27 114.69 115.77 112.91 113.86 776,521 -0.23 -0.20
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 119.74
On 2026-06-03		 109.46
On 2026-06-01		 2.22 1.96 119.74
On 2026-06-03		 115.42
On 2026-06-05		 -3.61 116.20
10D 119.74
On 2026-06-03		 108.00
On 2026-05-22		 6.68 6.12 115.77
On 2026-05-27		 109.46
On 2026-06-01		 -5.45 114.59
20D 125.73
On 2026-05-08		 106.12
On 2026-05-21		 -7.27 -5.91 125.73
On 2026-05-08		 106.12
On 2026-05-21		 -15.60 115.74
WTD 119.74
On 2026-06-03		 109.46
On 2026-06-01		 2.22 1.96 119.74
On 2026-06-03		 115.42
On 2026-06-05		 -3.61 116.20
MTD 119.74
On 2026-06-03		 109.46
On 2026-06-01		 2.22 1.96 119.74
On 2026-06-03		 115.42
On 2026-06-05		 -3.61 116.20
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

115.75 -2.63 -2.22 694,141