ALSN: Allison Transmission Holdings Inc.

As of Friday, June 21st, 2024

$ 74.41

-0.30 -0.40%

Open: 74.69
High: 75.28
Low: 74.11
Volume: 1,149,380
Previous Close on Thursday, June 20th, 2024

$ 74.71

-0.56 -0.74%

Open: 75.56
High: 75.64
Low: 74.45
Volume: 436,355
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 74.69 75.28 74.11 74.41 1,149,380 -0.30 -0.40
2024-06-20 75.56 75.64 74.45 74.71 436,355 -0.56 -0.74
2024-06-18 73.97 75.47 73.87 75.27 493,702 +1.58 +2.14
2024-06-17 72.44 73.86 72.39 73.69 362,119 +1.25 +1.73
2024-06-14 73.16 73.51 71.49 72.44 498,655 -1.81 -2.44
2024-06-13 74.11 74.38 73.15 74.25 399,325 0.00 0.00
2024-06-12 74.68 75.46 73.85 74.25 443,034 +0.65 +0.88
2024-06-11 73.67 74.09 72.73 73.60 387,534 -0.23 -0.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.64
On 2024-06-20
71.49
On 2024-06-14
0.16 0.22 75.64
On 2024-06-20
74.11
On 2024-06-21
-2.02 74.10
10D 75.64
On 2024-06-20
71.49
On 2024-06-14
1.35 1.85 75.46
On 2024-06-12
71.49
On 2024-06-14
-5.27 74.01
20D 76.42
On 2024-06-03
71.49
On 2024-06-14
-0.81 -1.08 76.42
On 2024-06-03
71.49
On 2024-06-14
-6.46 74.43
WTD 75.64
On 2024-06-20
72.39
On 2024-06-17
1.97 2.72 75.64
On 2024-06-20
74.11
On 2024-06-21
-2.02 74.52
MTD 76.42
On 2024-06-03
71.49
On 2024-06-14
-1.40 -1.85 76.42
On 2024-06-03
71.49
On 2024-06-14
-6.46 74.11
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

74.41 -0.30 -0.40 1,149,380