ALSN: Allison Transmission Holdings Inc.

As of Tuesday, April 7th, 2026

$ 117.28

-0.18 -0.15%

Open: 116.92
High: 118.94
Low: 116.80
Volume: 669,897
Previous Close on Monday, April 6th, 2026

$ 117.46

+0.40 +0.34%

Open: 116.46
High: 117.78
Low: 115.32
Volume: 531,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 116.92 118.94 116.80 117.28 669,897 -0.18 -0.15
2026-04-06 116.46 117.78 115.32 117.46 531,502 +0.40 +0.34
2026-04-02 116.21 120.04 115.33 117.06 355,307 -1.78 -1.50
2026-04-01 118.37 119.87 117.83 118.84 495,051 +1.78 +1.52
2026-03-31 114.36 117.78 114.00 117.06 536,125 +4.46 +3.96
2026-03-30 116.03 116.73 112.11 112.60 59,759 -1.86 -1.63
2026-03-27 115.34 116.82 114.27 114.46 507,493 -1.86 -1.60
2026-03-26 117.76 119.47 116.12 116.32 481,167 -2.65 -2.23
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 120.04
On 2026-04-02		 114.00
On 2026-03-31		 4.68 4.16 120.04
On 2026-04-02		 115.32
On 2026-04-06		 -3.94 117.54
10D 120.04
On 2026-04-02		 112.11
On 2026-03-30		 2.62 2.29 119.69
On 2026-03-25		 112.11
On 2026-03-30		 -6.33 116.79
20D 120.04
On 2026-04-02		 109.42
On 2026-03-20		 0.41 0.35 118.75
On 2026-03-10		 109.42
On 2026-03-20		 -7.85 115.01
WTD 118.94
On 2026-04-07		 115.32
On 2026-04-06		 0.22 0.19 117.78
On 2026-04-06		 117.78
On 2026-04-06		 0.00 117.37
MTD 120.04
On 2026-04-02		 115.32
On 2026-04-06		 0.22 0.19 120.04
On 2026-04-02		 115.32
On 2026-04-06		 -3.94 117.66
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

117.28 -0.18 -0.15 669,897